Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 3.20879120879 | 22.75 | 23.48 | 21.86 | 66489 | 22.61017844 | CS |
| 4 | 1.3 | 5.8611361587 | 22.18 | 23.6499 | 21.78 | 54882 | 22.71209147 | CS |
| 12 | 5.73 | 32.2816901408 | 17.75 | 23.695 | 16.89 | 56590 | 20.92778213 | CS |
| 26 | 9.59 | 69.0424766019 | 13.89 | 23.695 | 13.6343 | 52904 | 18.77841757 | CS |
| 52 | 5.02 | 27.1939328277 | 18.46 | 23.695 | 13.6 | 41462 | 17.57218996 | CS |
| 156 | 0.41 | 1.77719982661 | 23.07 | 25.87 | 13.6 | 36388 | 19.29064422 | CS |
| 260 | 0.3 | 1.29421915444 | 23.18 | 25.94 | 11.25 | 40139 | 19.18588971 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 22.49 | -0.31 | -1.36 | 22.76 | 22.95 | 22.335 | 76616 |
| 1734392100 | 22.8 | 0.37 | 1.65 | 22.37 | 22.87 | 22.3175 | 57954 |
| 1734132900 | 22.43 | -0.1 | -0.44 | 22.45 | 22.5 | 22.0855 | 33889 |
| 1734046500 | 22.53 | -0.14 | -0.62 | 22.7 | 22.7 | 22.255 | 39265 |
| 1733960100 | 22.67 | 0.07 | 0.31 | 22.75 | 22.99 | 22.54 | 124720 |
| 1733873700 | 22.6 | 0.16 | 0.71 | 22.43 | 22.8 | 22.25 | 79799 |
| 1733787300 | 22.44 | -0.17 | -0.75 | 22.73 | 22.75 | 22.315 | 68682 |
| 1733528100 | 22.61 | -0.33 | -1.44 | 23 | 23 | 22.41 | 29496 |
| 1733441700 | 22.94 | 0.07 | 0.31 | 22.93 | 23.21 | 22.8711 | 46990 |
| 1733355300 | 22.87 | 0.12 | 0.53 | 22.69 | 22.99 | 22.5 | 47757 |
| 1733268900 | 22.75 | -0.07 | -0.31 | 22.63 | 23 | 22.57 | 38508 |
| 1733182500 | 22.82 | -0.06 | -0.26 | 22.76 | 23.05 | 22.2658 | 70770 |
| 1732917840 | 22.88 | 0.07 | 0.31 | 23.02 | 23.02 | 22.6 | 25156 |
| 1732750500 | 22.81 | 0.01 | 0.04 | 22.9 | 22.99 | 22.75 | 31300 |
| 1732664100 | 22.8 | -0.43 | -1.85 | 23.23 | 23.23 | 22.79 | 53883 |
| 1732577700 | 23.23 | 0.33 | 1.44 | 23.08 | 23.6499 | 23.08 | 55424 |
| 1732318500 | 22.9 | 0.36 | 1.60 | 22.69 | 22.955 | 22.49 | 62775 |
| 1732232100 | 22.54 | 0.18 | 0.81 | 22.5 | 22.785 | 22.43 | 28916 |
| 1732145700 | 22.36 | 0.07 | 0.31 | 22.18 | 22.4 | 21.78 | 62962 |
| 1732059300 | 22.29 | -0.03 | -0.13 | 22.09 | 22.38 | 21.92 | 59964 |
| 1731972900 | 22.32 | 0.03 | 0.13 | 22.27 | 22.39 | 22.1149 | 46565 |
| 1731713700 | 22.29 | -0.44 | -1.94 | 22.87 | 23.01 | 22.11 | 87129 |
| 1731627300 | 22.73 | -0.04 | -0.18 | 22.77 | 22.94 | 22.42 | 83272 |
| 1731540900 | 22.77 | -0.43 | -1.85 | 23.35 | 23.35 | 22.64 | 42536 |
| 1731454500 | 23.2 | -0.05 | -0.22 | 22.99 | 23.695 | 22.91 | 78549 |
| 1731368100 | 23.25 | 0.51 | 2.24 | 22.6 | 23.31 | 22.49 | 70802 |
| 1731108900 | 22.74 | 0.75 | 3.41 | 22.2 | 22.78 | 22.0253 | 89465 |
| 1731022500 | 21.99 | -0.56 | -2.48 | 22.62 | 23 | 21.5201 | 115410 |
| 1730936100 | 22.55 | 1.63 | 7.79 | 22 | 23.48 | 21.76 | 197981 |
| 1730849700 | 20.92 | 0.56 | 2.75 | 20.4 | 21.19 | 20.3279 | 85283 |
| 1730763300 | 20.36 | 0 | 0.00 | 20.49 | 20.71 | 20.205 | 66673 |
| 1730500500 | 20.36 | -0.01 | -0.05 | 20.57 | 20.5899 | 20.185 | 36003 |
| 1730414100 | 20.37 | 0.12 | 0.59 | 20.38 | 20.93 | 20.35 | 59154 |
| 1730327700 | 20.25 | 1.51 | 8.06 | 18.9 | 20.39 | 18.7 | 124521 |
| 1730241300 | 18.74 | 0.24 | 1.30 | 18.53 | 18.87 | 18.53 | 49467 |
| 1730154900 | 18.5 | 0.66 | 3.70 | 18.04 | 18.61 | 17.9101 | 34087 |
| 1729895700 | 17.84 | -0.18 | -1.00 | 18.02 | 18.155 | 17.825 | 31058 |
| 1729809300 | 18.02 | -0.2 | -1.10 | 18.34 | 18.34 | 17.8206 | 68829 |
| 1729722900 | 18.22 | 0.08 | 0.44 | 18.02 | 18.27 | 17.93 | 20698 |
| 1729636500 | 18.14 | 0.35 | 1.97 | 17.81 | 18.18 | 17.81 | 26336 |
| 1729550100 | 17.79 | -0.52 | -2.84 | 18.36 | 18.38 | 17.78 | 34333 |
| 1729290900 | 18.31 | -0.2 | -1.08 | 18.57 | 18.57 | 18.29 | 27964 |
| 1729204500 | 18.51 | 0.16 | 0.87 | 18.35 | 18.52 | 18.22 | 42347 |
| 1729118100 | 18.35 | 0.2 | 1.10 | 18.37 | 18.455 | 18.03 | 43034 |
| 1729031700 | 18.15 | 0.17 | 0.95 | 18 | 18.595 | 17.98 | 69007 |
| 1728945300 | 17.98 | 0.23 | 1.30 | 17.72 | 18.06 | 17.7 | 58542 |
| 1728686100 | 17.75 | 0.28 | 1.60 | 17.53 | 17.91 | 17.53 | 19795 |
| 1728599700 | 17.47 | 0.14 | 0.81 | 17.16 | 17.55 | 17.16 | 42495 |
| 1728513300 | 17.33 | 0.01 | 0.06 | 17.23 | 17.495 | 17 | 53790 |
| 1728426900 | 17.32 | -0.33 | -1.87 | 17.77 | 17.77 | 17.285 | 45824 |
| 1728340500 | 17.65 | -0.06 | -0.34 | 17.61 | 17.75 | 17.57 | 52394 |
| 1728081300 | 17.71 | 0.11 | 0.62 | 17.86 | 17.98 | 17.71 | 49816 |
| 1727994900 | 17.6 | 0.09 | 0.51 | 17.5 | 17.65 | 17.45 | 43062 |
| 1727908500 | 17.51 | 0 | 0.00 | 17.53 | 17.585 | 17.46 | 27559 |
| 1727822100 | 17.51 | -0.31 | -1.74 | 17.83 | 17.83 | 17.5 | 50036 |
| 1727735700 | 17.82 | 0.07 | 0.39 | 17.68 | 17.99 | 17.65 | 21031 |
| 1727476500 | 17.75 | 0.07 | 0.40 | 17.83 | 17.83 | 17.7 | 60988 |
| 1727390100 | 17.68 | 0.39 | 2.26 | 17.47 | 17.825 | 17.35 | 43744 |
| 1727303700 | 17.29 | -0.46 | -2.59 | 17.75 | 17.75 | 16.89 | 38248 |
| 1727217300 | 17.75 | -0.07 | -0.39 | 17.84 | 17.865 | 17.73 | 39949 |
| 1727130900 | 17.82 | 0.03 | 0.17 | 17.84 | 17.94 | 17.65 | 35547 |
| 1726871700 | 17.79 | -0.32 | -1.77 | 17.97 | 18.25 | 17.79 | 146114 |
| 1726785300 | 18.11 | 0.41 | 2.32 | 18.12 | 18.175 | 17.66 | 40949 |
| 1726698900 | 17.7 | 0.14 | 0.80 | 17.63 | 18 | 17.27 | 34190 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
