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 | 0.2622 | 1.2189679219 | 21.51 | 21.94 | 21.47 | 29051 | 21.78711813 | SP |
| 4 | 0.6222 | 2.94184397163 | 21.15 | 21.995 | 20.94 | 21769 | 21.63020965 | SP |
| 12 | 0.8022 | 3.82546494993 | 20.97 | 21.995 | 20.38 | 22492 | 21.28592675 | SP |
| 26 | 1.4122 | 6.93614931238 | 20.36 | 21.995 | 19.731 | 23658 | 21.01548863 | SP |
| 52 | 1.8022 | 9.02453680521 | 19.97 | 21.995 | 19.57 | 50567 | 20.38084154 | SP |
| 156 | 0.5122 | 2.40921919097 | 21.26 | 22.2 | 19.491 | 69544 | 20.26741393 | SP |
| 260 | 0.5122 | 2.40921919097 | 21.26 | 22.2 | 19.491 | 69544 | 20.26741393 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 21.84 | 0.09 | 0.41 | 21.73 | 21.84 | 21.73 | 10387 |
| 1732577700 | 21.7512 | -0.07 | -0.32 | 21.94 | 21.94 | 21.74 | 32297 |
| 1732318500 | 21.82 | 0.06 | 0.28 | 21.83 | 21.83 | 21.77 | 22210 |
| 1732232100 | 21.76 | 0.12 | 0.55 | 21.69 | 21.8 | 21.6 | 28451 |
| 1732145700 | 21.64 | 0.16 | 0.77 | 21.5 | 21.64 | 21.47 | 11165 |
| 1732059300 | 21.475 | -0.02 | -0.07 | 21.4 | 21.5 | 21.4 | 21587 |
| 1731972900 | 21.49 | 0.14 | 0.66 | 21.4 | 21.505 | 21.4 | 19962 |
| 1731713700 | 21.35 | -0.35 | -1.61 | 21.57 | 21.57 | 21.32 | 5306 |
| 1731627300 | 21.7 | -0.11 | -0.50 | 21.77 | 21.7701 | 21.66 | 15803 |
| 1731540900 | 21.81 | -0.02 | -0.09 | 21.8605 | 21.87 | 21.68 | 24871 |
| 1731454500 | 21.83 | -0.1 | -0.46 | 21.96 | 21.96 | 21.83 | 15987 |
| 1731368100 | 21.93 | -0.02 | -0.09 | 21.95 | 21.96 | 21.9 | 16408 |
| 1731108900 | 21.9505 | 0.09 | 0.41 | 21.865 | 21.995 | 21.865 | 20105 |
| 1731022500 | 21.8599 | 0.13 | 0.60 | 21.78 | 21.88 | 21.78 | 23213 |
| 1730936100 | 21.73 | 0.47 | 2.21 | 21.55 | 21.735 | 21.55 | 33984 |
| 1730849700 | 21.26 | 0.24 | 1.14 | 21.1726 | 21.26 | 21.17 | 10906 |
| 1730763300 | 21.02 | -0.01 | -0.05 | 21 | 21.0797 | 21 | 18623 |
| 1730500500 | 21.03 | 0.05 | 0.24 | 21.08 | 21.14 | 21.02 | 13390 |
| 1730414100 | 20.98 | -0.18 | -0.85 | 21.11 | 21.11 | 20.94 | 28413 |
| 1730327700 | 21.16 | -0.12 | -0.56 | 21.26 | 21.27 | 21.151 | 13471 |
| 1730241300 | 21.28 | 0.01 | 0.05 | 21.2738 | 21.28 | 21.2201 | 16251 |
| 1730154900 | 21.27 | -0.06 | -0.28 | 21.29 | 21.32 | 21.26 | 29536 |
| 1729895700 | 21.33 | 0.01 | 0.05 | 21.39 | 21.4 | 21.27 | 9329 |
| 1729809300 | 21.32 | 0.07 | 0.33 | 21.35 | 21.35 | 21.23 | 13685 |
| 1729722900 | 21.25 | -0.22 | -1.02 | 21.38 | 21.38 | 21.18 | 24991 |
| 1729636500 | 21.47 | -0.02 | -0.09 | 21.42 | 21.495 | 21.41 | 22747 |
| 1729550100 | 21.49 | -0.07 | -0.32 | 21.54 | 21.54 | 21.44 | 9957 |
| 1729290900 | 21.5584 | 0.06 | 0.28 | 21.52 | 21.58 | 21.52 | 47692 |
| 1729204500 | 21.4992 | -0.02 | -0.10 | 21.54 | 21.5626 | 21.49 | 24175 |
| 1729118100 | 21.52 | 0.08 | 0.37 | 21.47 | 21.54 | 21.46 | 10538 |
| 1729031700 | 21.44 | -0.38 | -1.74 | 21.6 | 21.6 | 21.42 | 31286 |
| 1728945300 | 21.8193 | 0.11 | 0.49 | 21.78 | 21.83 | 21.78 | 6907 |
| 1728686100 | 21.7122 | 0.09 | 0.43 | 21.69 | 21.73 | 21.68 | 16535 |
| 1728599700 | 21.62 | 0.03 | 0.14 | 21.64 | 21.65 | 21.58 | 18028 |
| 1728513300 | 21.59 | 0.16 | 0.75 | 21.4 | 21.6 | 21.4 | 8013 |
| 1728426900 | 21.43 | 0 | 0.00 | 21.38 | 21.45 | 21.37 | 28805 |
| 1728340500 | 21.43 | -0.11 | -0.51 | 21.49 | 21.49 | 21.43 | 4778 |
| 1728081300 | 21.54 | 0.19 | 0.89 | 21.42 | 21.54 | 21.42 | 20185 |
| 1727994900 | 21.35 | 0 | 0.00 | 21.3 | 21.38 | 21.29 | 12979 |
| 1727908500 | 21.35 | 0.09 | 0.42 | 21.3 | 21.35 | 21.27 | 17940 |
| 1727822100 | 21.26 | -0.06 | -0.26 | 21.28 | 21.31 | 21.2035 | 7255 |
| 1727735520 | 21.315 | 0.1 | 0.45 | 21.2 | 21.315 | 21.13 | 13330 |
| 1727476500 | 21.22 | 0.09 | 0.43 | 21.17 | 21.2399 | 21.17 | 18872 |
| 1727390100 | 21.13 | -0.03 | -0.12 | 21.21 | 21.21 | 21.06 | 14944 |
| 1727303700 | 21.1553 | -0.18 | -0.87 | 21.28 | 21.28 | 21.155 | 4050 |
| 1727217300 | 21.34 | 0.04 | 0.18 | 21.41 | 21.41 | 21.2901 | 6130 |
| 1727130900 | 21.3025 | 0.07 | 0.32 | 21.25 | 21.31 | 21.25 | 41866 |
| 1726871700 | 21.2353 | -0.08 | -0.40 | 21.18 | 21.25 | 21.1799 | 12032 |
| 1726785300 | 21.32 | 0.33 | 1.57 | 21.27 | 21.38 | 21.27 | 22344 |
| 1726698900 | 20.99 | -0.08 | -0.38 | 21.06 | 21.13 | 20.99 | 9543 |
| 1726612500 | 21.07 | 0.04 | 0.19 | 21.14 | 21.14 | 21.01 | 38291 |
| 1726526100 | 21.03 | 0.09 | 0.43 | 20.98 | 21.04 | 20.94 | 17347 |
| 1726266900 | 20.94 | 0.06 | 0.29 | 20.9801 | 20.9801 | 20.92 | 23301 |
| 1726180500 | 20.88 | 0.18 | 0.87 | 20.72 | 20.88 | 20.71 | 13474 |
| 1726094100 | 20.7 | 0.09 | 0.42 | 20.6 | 20.7 | 20.44 | 179608 |
| 1726007700 | 20.6131 | 0.01 | 0.06 | 20.64 | 20.64 | 20.46 | 17030 |
| 1725921300 | 20.6013 | 0.17 | 0.84 | 20.6106 | 20.68 | 20.56 | 16416 |
| 1725662100 | 20.43 | -0.26 | -1.25 | 20.41 | 20.43 | 20.38 | 48299 |
| 1725575700 | 20.6892 | -0.17 | -0.81 | 20.82 | 20.83 | 20.66 | 17417 |
| 1725489300 | 20.8586 | -0.09 | -0.44 | 20.97 | 20.9736 | 20.82 | 18353 |
| 1725402900 | 20.95 | -0.41 | -1.92 | 21.18 | 21.18 | 20.9143 | 44707 |
| 1725057300 | 21.36 | 0.14 | 0.66 | 21.21 | 21.36 | 21.18 | 18928 |
| 1724970900 | 21.22 | 0.07 | 0.33 | 21.19 | 21.34 | 21.17 | 57140 |
| 1724884500 | 21.15 | -0.09 | -0.42 | 21.22 | 21.22 | 21.05 | 18290 |
| 1724798100 | 21.24 | -0.05 | -0.23 | 21.2 | 21.2863 | 21.2 | 30307 |
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
