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 | -0.76 | -3.24508966695 | 23.42 | 24.23 | 20.16 | 305594 | 21.55333364 | CS |
| 4 | -1.63 | -6.7105804858 | 24.29 | 25.37 | 20.16 | 238263 | 22.58270274 | CS |
| 12 | -6.07 | -21.1277410372 | 28.73 | 29.785 | 20.16 | 220873 | 25.06201514 | CS |
| 26 | -2.5 | -9.93640699523 | 25.16 | 30.03 | 20.16 | 229808 | 24.90311102 | CS |
| 52 | 10.55 | 87.1180842279 | 12.11 | 30.03 | 10.9001 | 246689 | 22.47655677 | CS |
| 156 | -1.54 | -6.36363636364 | 24.2 | 30.03 | 9.8 | 201733 | 20.78408763 | CS |
| 260 | -1.54 | -6.36363636364 | 24.2 | 30.03 | 9.8 | 201733 | 20.78408763 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 22.66 | 2.2 | 10.75 | 21.1 | 23.08 | 20.3 | 426520 |
| 1736897700 | 20.46 | -1.61 | -7.29 | 22.18 | 22.575 | 20.16 | 503900 |
| 1736811300 | 22.07 | 0.33 | 1.52 | 21.33 | 22.41 | 21.33 | 257727 |
| 1736552100 | 21.74 | -2.41 | -9.98 | 23.835 | 24.03 | 21.41 | 320963 |
| 1736379300 | 24.15 | 0.29 | 1.22 | 23.23 | 24.23 | 23.005 | 134201 |
| 1736292900 | 23.86 | -0.21 | -0.87 | 24.21 | 24.625 | 23.51 | 190695 |
| 1736206500 | 24.07 | -0.36 | -1.45 | 24.375 | 25.08 | 24.05 | 151008 |
| 1735947300 | 24.425 | 0.53 | 2.20 | 24.2 | 25.37 | 24 | 248385 |
| 1735860900 | 23.9 | 1.4 | 6.22 | 22.8 | 24.45 | 22.8 | 169916 |
| 1735688100 | 22.5 | 0.11 | 0.49 | 22.61 | 22.995 | 22.08 | 90373 |
| 1735601700 | 22.39 | 0.02 | 0.09 | 22.2625 | 22.775 | 21.55 | 219891 |
| 1735342500 | 22.37 | -0.34 | -1.50 | 22.57 | 22.57 | 21.57 | 254973 |
| 1735256100 | 22.71 | -0.44 | -1.90 | 22.92 | 24.3193 | 22.26 | 137458 |
| 1735077840 | 23.15 | -0.28 | -1.20 | 23.36 | 23.7 | 22.525 | 62226 |
| 1734996900 | 23.43 | 0.96 | 4.27 | 22.1 | 23.65 | 21.425 | 181000 |
| 1734737700 | 22.47 | -0.4 | -1.75 | 22.31 | 22.99 | 21.83 | 350935 |
| 1734651300 | 22.87 | 0.37 | 1.64 | 22.91 | 23.27 | 22 | 270584 |
| 1734564900 | 22.5 | -1.89 | -7.75 | 24.29 | 24.2999 | 21.84 | 434799 |
| 1734478500 | 24.39 | 0.82 | 3.48 | 23.4089 | 24.42 | 22.92 | 218427 |
| 1734392100 | 23.57 | 0.42 | 1.81 | 23.49 | 23.72 | 23.03 | 196846 |
| 1734132900 | 23.15 | 0.15 | 0.65 | 22.98 | 23.71 | 22.6101 | 149130 |
| 1734046500 | 23 | -1.08 | -4.49 | 24.32 | 24.59 | 21.69 | 194698 |
| 1733960100 | 24.08 | 0.29 | 1.22 | 23.905 | 24.305 | 23.1 | 194389 |
| 1733873700 | 23.79 | -0.63 | -2.58 | 23.9 | 24.45 | 23.51 | 89875 |
| 1733787300 | 24.42 | -1 | -3.93 | 25.615 | 25.615 | 23.95 | 108488 |
| 1733528100 | 25.42 | 2.17 | 9.33 | 23.78 | 25.96 | 23.78 | 185426 |
| 1733441700 | 23.25 | -0.46 | -1.94 | 23.71 | 24.145 | 23.04 | 85653 |
| 1733355300 | 23.71 | 0.1 | 0.42 | 23.61 | 23.98 | 23.24 | 118404 |
| 1733268900 | 23.61 | -0.82 | -3.36 | 24.22 | 24.8775 | 22.59 | 200785 |
| 1733182500 | 24.43 | 0.05 | 0.21 | 24.6 | 25.28 | 24.37 | 198170 |
| 1732917840 | 24.38 | -1.03 | -4.05 | 25.28 | 25.63 | 24.3 | 110592 |
| 1732750500 | 25.41 | 1.06 | 4.35 | 24.45 | 25.67 | 24.45 | 168075 |
| 1732664100 | 24.35 | -0.53 | -2.13 | 25.07 | 25.07 | 24.0975 | 155106 |
| 1732577700 | 24.88 | 0.34 | 1.39 | 24.72 | 25.64 | 24.72 | 296991 |
| 1732318500 | 24.54 | -0.87 | -3.42 | 25.43 | 26.09 | 24.36 | 254134 |
| 1732232100 | 25.41 | -0.02 | -0.08 | 25.265 | 25.76 | 24.69 | 137138 |
| 1732145700 | 25.43 | -0.75 | -2.86 | 26.25 | 26.48 | 24.98 | 155430 |
| 1732059300 | 26.18 | 1.28 | 5.14 | 24.9 | 26.228 | 24.555 | 200103 |
| 1731972900 | 24.9 | 0.49 | 2.01 | 24.3 | 24.925 | 24.13 | 238999 |
| 1731713700 | 24.41 | -0.51 | -2.05 | 24.975 | 24.99 | 23.7 | 234459 |
| 1731627300 | 24.92 | -0.88 | -3.41 | 27.12 | 27.12 | 24.62 | 196340 |
| 1731540900 | 25.8 | -1.37 | -5.04 | 27.13 | 27.375 | 25.585 | 278837 |
| 1731454500 | 27.17 | -0.46 | -1.66 | 27.43 | 28.22 | 26 | 333123 |
| 1731368100 | 27.63 | -1.33 | -4.59 | 29.38 | 29.38 | 27.4 | 201390 |
| 1731108900 | 28.96 | -0.04 | -0.14 | 29.24 | 29.4 | 28.32 | 222684 |
| 1731022500 | 29 | -0.55 | -1.86 | 29.69 | 29.785 | 28.82 | 258366 |
| 1730936100 | 29.55 | 1.54 | 5.50 | 29.19 | 29.65 | 28.65 | 367711 |
| 1730849700 | 28.01 | 0.36 | 1.30 | 27.7 | 28.04 | 27.38 | 225196 |
| 1730763300 | 27.65 | 0.02 | 0.07 | 27.73 | 28.09 | 27.4525 | 451170 |
| 1730500500 | 27.63 | -0.22 | -0.79 | 28.375 | 28.375 | 26.91 | 432093 |
| 1730414100 | 27.85 | -0.54 | -1.90 | 28.7 | 29.09 | 27.76 | 277602 |
| 1730327700 | 28.39 | -0.13 | -0.46 | 28.28 | 29.015 | 28 | 134536 |
| 1730241300 | 28.52 | -0.14 | -0.49 | 28.57 | 28.76 | 28.15 | 98582 |
| 1730154900 | 28.66 | -0.15 | -0.52 | 29.28 | 29.34 | 27.96 | 223500 |
| 1729895700 | 28.81 | -0.17 | -0.59 | 29.36 | 29.69 | 28.665 | 134347 |
| 1729809300 | 28.98 | 0.01 | 0.03 | 28.93 | 29.64 | 28.78 | 175002 |
| 1729722900 | 28.97 | -0.01 | -0.03 | 28.73 | 29.0762 | 28.42 | 265781 |
| 1729636500 | 28.98 | 0.11 | 0.38 | 28.48 | 29.07 | 28.305 | 196610 |
| 1729550100 | 28.87 | -0.13 | -0.45 | 29.06 | 29.11 | 28.39 | 109264 |
| 1729290900 | 29 | 0.98 | 3.50 | 28.15 | 30.03 | 27.75 | 430082 |
| 1729204500 | 28.02 | -0.1 | -0.36 | 28.24 | 28.24 | 27.7 | 115367 |
| 1729118100 | 28.12 | 0.3 | 1.08 | 28.21 | 28.57 | 27.69 | 175182 |
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
