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 | -0.49 | -1.86453576865 | 26.28 | 27.32 | 25.5 | 3590729 | 26.17585653 | CS |
| 4 | 2.27 | 9.65136054422 | 23.52 | 27.32 | 22.79 | 2029554 | 25.09139193 | CS |
| 12 | 5.07 | 24.4691119691 | 20.72 | 27.32 | 20.35 | 1605916 | 23.43062402 | CS |
| 26 | 11.39 | 79.0972222222 | 14.4 | 27.32 | 12.425 | 1701643 | 19.19845734 | CS |
| 52 | 8.22 | 46.7842914058 | 17.57 | 27.32 | 11.6 | 1756062 | 17.15285446 | CS |
| 156 | 15.55 | 151.85546875 | 10.24 | 27.95 | 6.66 | 1398759 | 16.3359317 | CS |
| 260 | 25.3559 | 5841.02741304 | 0.4341 | 53.55 | 0.4341 | 1025254 | 17.12958381 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 25.79 | -0.12 | -0.46 | 26.89 | 27.27 | 25.5 | 5906786 |
| 1740008100 | 25.91 | -0.56 | -2.12 | 26.46 | 26.75 | 25.69 | 3432620 |
| 1739921700 | 26.47 | -0.67 | -2.47 | 27.2 | 27.32 | 26.39 | 3279777 |
| 1739576100 | 27.14 | 0.95 | 3.63 | 26.34 | 27.235 | 26.185 | 2177956 |
| 1739489700 | 26.19 | 1.14 | 4.55 | 25.39 | 26.31 | 25.085 | 1768474 |
| 1739403300 | 25.05 | -0.17 | -0.67 | 24.99 | 25.22 | 24.82 | 1175455 |
| 1739316900 | 25.22 | -0.48 | -1.87 | 25.56 | 25.7697 | 25.0344 | 941382 |
| 1739230500 | 25.7 | 0.3 | 1.18 | 25.55 | 25.78 | 25.25 | 1088918 |
| 1738971300 | 25.4 | -0.12 | -0.47 | 25.58 | 25.6861 | 25.09 | 1287080 |
| 1738884900 | 25.52 | 0.11 | 0.43 | 25.55 | 25.735 | 25.14 | 1189106 |
| 1738798500 | 25.41 | 1.2 | 4.96 | 24.35 | 25.44 | 24.275 | 2630055 |
| 1738712100 | 24.21 | 0.37 | 1.55 | 23.91 | 24.265 | 23.8 | 3225569 |
| 1738625700 | 23.84 | 0.34 | 1.45 | 23.26 | 24.04 | 23.08 | 1989249 |
| 1738366500 | 23.5 | -0.23 | -0.97 | 23.94 | 24.03 | 23.43 | 1310836 |
| 1738280100 | 23.73 | -0.06 | -0.25 | 23.9 | 24.09 | 23.63 | 1762489 |
| 1738193700 | 23.79 | 0.29 | 1.23 | 23.5 | 23.9 | 23.17 | 1520947 |
| 1738107300 | 23.5 | 0.34 | 1.47 | 23.15 | 23.86 | 22.91 | 1674525 |
| 1738020900 | 23.16 | 0.14 | 0.61 | 22.87 | 23.35 | 22.79 | 1404034 |
| 1737761700 | 23.02 | -0.1 | -0.43 | 23.52 | 23.74 | 23 | 1473098 |
| 1737675300 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1737588900 | 23.12 | -0.02 | -0.09 | 23.65 | 23.65 | 22.94 | 1181815 |
| 1737502500 | 23.14 | -0.12 | -0.52 | 23.53 | 23.53 | 22.83 | 1977307 |
| 1737156900 | 23.26 | 0.14 | 0.61 | 23.34 | 23.38 | 22.97 | 1326307 |
| 1737070500 | 23.12 | 0.12 | 0.52 | 23 | 23.37 | 22.98 | 1551567 |
| 1736984100 | 23 | 0.6 | 2.68 | 22.59 | 23.201 | 22.59 | 1845319 |
| 1736897700 | 22.4 | -0.18 | -0.80 | 22.66 | 22.8741 | 22.25 | 1082661 |
| 1736811300 | 22.58 | 0.09 | 0.40 | 22.25 | 22.69 | 22.11 | 1431763 |
| 1736552100 | 22.49 | -0.64 | -2.77 | 22.68 | 22.77 | 22.2 | 997190 |
| 1736379300 | 23.13 | -0.08 | -0.34 | 23.19 | 23.26 | 22.9735 | 1196473 |
| 1736292900 | 23.21 | 0.04 | 0.17 | 23.25 | 23.43 | 22.82 | 1262687 |
| 1736206500 | 23.17 | 0.18 | 0.78 | 23.14 | 23.51 | 23.045 | 1200446 |
| 1735947300 | 22.99 | 0.59 | 2.63 | 22.65 | 23 | 22.555 | 1004451 |
| 1735860900 | 22.4 | -0.17 | -0.75 | 22.65 | 22.72 | 21.745 | 1769220 |
| 1735688100 | 22.57 | -0.13 | -0.57 | 22.88 | 23.06 | 22.41 | 722275 |
| 1735601700 | 22.7 | -0.1 | -0.44 | 22.62 | 22.97 | 22.39 | 801926 |
| 1735342500 | 22.8 | -0.27 | -1.17 | 22.94 | 23.11 | 22.44 | 1177361 |
| 1735256100 | 23.07 | 0.43 | 1.90 | 22.54 | 23.09 | 22.44 | 1060584 |
| 1735077840 | 22.64 | 0.21 | 0.94 | 22.37 | 22.66 | 22.09 | 364492 |
| 1734996900 | 22.43 | -0.18 | -0.80 | 22.61 | 22.93 | 22.31 | 1834080 |
| 1734737700 | 22.61 | 1 | 4.63 | 21.25 | 22.7 | 21.21 | 3200513 |
| 1734651300 | 21.61 | 0.23 | 1.08 | 21.76 | 21.915 | 21.17 | 1642765 |
| 1734564900 | 21.38 | -0.33 | -1.52 | 21.85 | 22.67 | 21.28 | 2107808 |
| 1734478500 | 21.71 | -0.01 | -0.05 | 21.7 | 21.99 | 21.51 | 1291372 |
| 1734392100 | 21.72 | 0.98 | 4.73 | 20.69 | 21.74 | 20.6 | 1545330 |
| 1734132900 | 20.74 | -0.62 | -2.90 | 21.27 | 21.33 | 20.6 | 1249914 |
| 1734046500 | 21.36 | -0.36 | -1.66 | 21.71 | 21.88 | 21.34 | 696793 |
| 1733960100 | 21.72 | 0.78 | 3.72 | 21.18 | 21.92 | 20.994 | 2309463 |
| 1733873700 | 20.94 | -0.08 | -0.38 | 21.03 | 21.07 | 20.75 | 1575935 |
| 1733787300 | 21.02 | -0.08 | -0.38 | 21.16 | 21.25 | 20.61 | 1951968 |
| 1733528100 | 21.1 | 0.3 | 1.44 | 21.04 | 21.135 | 20.81 | 1339098 |
| 1733441700 | 20.8 | -0.18 | -0.86 | 20.97 | 21.25 | 20.8 | 1156551 |
| 1733355300 | 20.98 | 0.36 | 1.75 | 20.66 | 21.14 | 20.59 | 1166673 |
| 1733268900 | 20.62 | -0.13 | -0.63 | 20.68 | 20.85 | 20.43 | 1405155 |
| 1733182500 | 20.75 | 0.19 | 0.92 | 20.81 | 20.81 | 20.43 | 1505308 |
| 1732917840 | 20.56 | -0.27 | -1.30 | 20.72 | 20.9 | 20.35 | 735993 |
| 1732750500 | 20.83 | 0.02 | 0.10 | 20.825 | 20.97 | 20.39 | 982604 |
| 1732664100 | 20.81 | 0.29 | 1.41 | 20.18 | 20.83 | 20.05 | 1747986 |
| 1732577700 | 20.52 | -0.52 | -2.47 | 21.08 | 21.29 | 20.39 | 2087190 |
| 1732318500 | 21.04 | 0.36 | 1.74 | 20.8 | 21.2 | 20.75 | 1853282 |
| 1732232100 | 20.68 | 0.22 | 1.08 | 20.37 | 21 | 20.23 | 2056223 |
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
