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 | 0.69 | 3.41077607514 | 20.23 | 20.95 | 18.8 | 15481 | 19.93444221 | SP |
| 4 | -1.02 | -4.64904284412 | 21.94 | 21.974 | 18.531 | 16192 | 20.12596658 | SP |
| 12 | 0.66 | 3.25765054294 | 20.26 | 21.974 | 18.531 | 14418 | 20.55447569 | SP |
| 26 | -2.17 | -9.39800779558 | 23.09 | 27.235 | 18.531 | 16639 | 22.67701916 | SP |
| 52 | -1.32 | -5.93525179856 | 22.24 | 28.84 | 18.531 | 24592 | 24.15633483 | SP |
| 156 | 0.79 | 3.92449080974 | 20.13 | 28.84 | 18.531 | 24545 | 24.09101951 | SP |
| 260 | 0.79 | 3.92449080974 | 20.13 | 28.84 | 18.531 | 24545 | 24.09101951 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 20.92 | 0.53 | 2.60 | 20.66 | 20.95 | 20.6199 | 13939 |
| 1741905300 | 20.39 | 0.41 | 2.05 | 20 | 20.58 | 20 | 22939 |
| 1741818900 | 19.98 | 0.43 | 2.22 | 20.01 | 20.04 | 19.77 | 12397 |
| 1741732500 | 19.5455 | 0.59 | 3.09 | 19.44 | 19.6453 | 19.1 | 5786 |
| 1741646100 | 18.96 | -1.13 | -5.62 | 19.38 | 19.515 | 18.8 | 11154 |
| 1741390500 | 20.09 | -0.27 | -1.33 | 20.13 | 20.32 | 19.7199 | 19733 |
| 1741304100 | 20.36 | -0.34 | -1.64 | 20.58 | 20.79 | 20.28 | 5620 |
| 1741217700 | 20.7 | 1.74 | 9.18 | 19.92 | 20.7 | 19.89 | 40666 |
| 1741131300 | 18.96 | -0.27 | -1.40 | 19.03 | 19.185 | 18.531 | 23186 |
| 1741044900 | 19.23 | -0.42 | -2.14 | 20.225 | 20.225 | 19.0701 | 14834 |
| 1740785700 | 19.65 | -0.3 | -1.50 | 19.5 | 19.66 | 19.396 | 32662 |
| 1740699300 | 19.95 | -0.45 | -2.21 | 20.51 | 20.58 | 19.87 | 14835 |
| 1740612900 | 20.4 | 0.42 | 2.10 | 20.28 | 20.6628 | 20.28 | 19988 |
| 1740526500 | 19.98 | -0.31 | -1.53 | 20.2153 | 20.24 | 19.74 | 8964 |
| 1740440100 | 20.29 | -0.04 | -0.20 | 20.36 | 20.39 | 20.1 | 8121 |
| 1740180900 | 20.33 | -1.09 | -5.09 | 21.44 | 21.44 | 20.32 | 10593 |
| 1740094500 | 21.42 | 0.47 | 2.24 | 21.15 | 21.44 | 21.15 | 5549 |
| 1740008100 | 20.95 | -0.55 | -2.56 | 21.28 | 21.28 | 20.934 | 7595 |
| 1739921700 | 21.5 | -0.05 | -0.23 | 21.455 | 21.585 | 21.455 | 5734 |
| 1739576100 | 21.55 | -0.23 | -1.06 | 21.885 | 21.974 | 21.55 | 10190 |
| 1739489700 | 21.78 | 0.65 | 3.08 | 21.22 | 21.78 | 21.19 | 14978 |
| 1739403300 | 21.13 | 0.25 | 1.20 | 20.9085 | 21.24 | 20.9085 | 5694 |
| 1739316900 | 20.88 | -0.63 | -2.93 | 20.99 | 21.0039 | 20.8384 | 18299 |
| 1739230500 | 21.51 | 0.33 | 1.56 | 21.58 | 21.58 | 21.3648 | 11152 |
| 1738971300 | 21.18 | 0.45 | 2.17 | 21.42 | 21.539 | 21.0799 | 11173 |
| 1738884900 | 20.73 | 0.25 | 1.22 | 20.76 | 20.91 | 20.64 | 15560 |
| 1738798500 | 20.48 | 0.17 | 0.84 | 20.35 | 20.5 | 20.2391 | 7601 |
| 1738712100 | 20.3097 | 0.68 | 3.49 | 20.04 | 20.37 | 20 | 14659 |
| 1738625700 | 19.6254 | -0.27 | -1.38 | 19.34 | 19.778 | 19.24 | 14005 |
| 1738366500 | 19.9 | -0.51 | -2.50 | 20.28 | 20.3766 | 19.9 | 6682 |
| 1738280100 | 20.41 | 0.23 | 1.14 | 20.36 | 20.4901 | 20.36 | 4313 |
| 1738193700 | 20.18 | 0.29 | 1.46 | 19.96 | 20.27 | 19.96 | 5808 |
| 1738107300 | 19.89 | -0.53 | -2.60 | 20.41 | 20.41 | 19.8199 | 9440 |
| 1738020900 | 20.42 | -0.6 | -2.88 | 20.75 | 20.75 | 20.329 | 9699 |
| 1737761700 | 21.0249 | 0.04 | 0.21 | 21.15 | 21.33 | 20.94 | 15170 |
| 1737675300 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1737588900 | 20.98 | -0.49 | -2.28 | 21.5 | 21.5 | 20.98 | 35138 |
| 1737502500 | 21.47 | 0.2 | 0.94 | 21.51 | 21.5795 | 21.37 | 23652 |
| 1737156900 | 21.27 | 0.15 | 0.71 | 21.17 | 21.5312 | 21.12 | 14644 |
| 1737070500 | 21.12 | -0.21 | -0.98 | 21.31 | 21.31 | 21.015 | 6840 |
| 1736984100 | 21.33 | 0.4 | 1.92 | 21.45 | 21.45 | 21.11 | 16211 |
| 1736897700 | 20.928 | -0.05 | -0.25 | 21.09 | 21.09 | 20.821 | 4107 |
| 1736811300 | 20.98 | -0.01 | -0.05 | 20.87 | 21.036 | 20.8189 | 5123 |
| 1736552100 | 20.99 | -0.04 | -0.19 | 21.43 | 21.43 | 20.99 | 10302 |
| 1736379300 | 21.03 | 0.08 | 0.38 | 20.7 | 21.05 | 20.65 | 9825 |
| 1736292900 | 20.95 | -0.11 | -0.52 | 21.25 | 21.25 | 20.93 | 41339 |
| 1736206500 | 21.06 | 0.37 | 1.79 | 21.04 | 21.38 | 21.04 | 10194 |
| 1735947300 | 20.69 | 0.08 | 0.39 | 20.61 | 20.7499 | 20.45 | 7565 |
| 1735860900 | 20.61 | 0.1 | 0.49 | 20.831 | 20.85 | 20.6 | 8009 |
| 1735688100 | 20.51 | 0.06 | 0.30 | 20.48 | 20.5323 | 20.35 | 24582 |
| 1735601700 | 20.4488 | -0.31 | -1.50 | 20.6 | 20.6 | 20.38 | 39594 |
| 1735342500 | 20.76 | -0.24 | -1.14 | 20.8 | 20.89 | 20.7152 | 4610 |
| 1735256100 | 21 | 0.02 | 0.12 | 20.91 | 21.0549 | 20.91 | 7397 |
| 1735077840 | 20.975 | -0.04 | -0.21 | 21.1 | 21.1 | 20.9083 | 4741 |
| 1734996900 | 21.0184 | 0.27 | 1.29 | 20.73 | 21.03 | 20.73 | 7799 |
| 1734737700 | 20.75 | 0.37 | 1.82 | 20.5355 | 20.92 | 20.5355 | 9787 |
| 1734651300 | 20.38 | -0.08 | -0.39 | 20.5 | 20.535 | 20.22 | 29604 |
| 1734564900 | 20.46 | -0.81 | -3.81 | 21.24 | 21.2579 | 20.38 | 114700 |
| 1734478500 | 21.27 | -0.22 | -1.02 | 21.14 | 21.34 | 21.045 | 15528 |
| 1734392100 | 21.49 | -0.38 | -1.74 | 21.77 | 21.77 | 21.46 | 16845 |
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
