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 | -0.018 | -0.0826901874311 | 21.768 | 21.82 | 21.12 | 40035 | 21.72830501 | SP |
| 4 | 0.04 | 0.184246890834 | 21.71 | 21.82 | 21.12 | 18334 | 21.71983588 | SP |
| 12 | 0.24 | 1.11576011158 | 21.51 | 21.82 | 21.12 | 14744 | 21.65147131 | SP |
| 26 | 0.14 | 0.647848218417 | 21.61 | 21.87 | 21.12 | 12762 | 21.68774861 | SP |
| 52 | -0.14 | -0.639561443582 | 21.89 | 21.98 | 21.1 | 13620 | 21.53352488 | SP |
| 156 | 1.24 | 6.0458313018 | 20.51 | 22.1399 | 19.96 | 20220 | 20.99779385 | SP |
| 260 | 1.74 | 8.69565217391 | 20.01 | 22.1399 | 19.96 | 21178 | 20.9169623 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 21.75 | -0.04 | -0.18 | 21.818 | 21.82 | 21.66 | 64667 |
| 1734478500 | 21.79 | 0.13 | 0.60 | 21.776 | 21.79 | 21.66 | 43897 |
| 1734392100 | 21.66 | -0.13 | -0.60 | 21.7657 | 21.78 | 21.12 | 70485 |
| 1734132900 | 21.79 | 0.04 | 0.19 | 21.78 | 21.79 | 21.77 | 6941 |
| 1734046500 | 21.7477 | -0.01 | -0.06 | 21.768 | 21.768 | 21.73 | 14183 |
| 1733960100 | 21.7599 | 0.01 | 0.05 | 21.76 | 21.76 | 21.7536 | 4349 |
| 1733873700 | 21.75 | 0 | 0.00 | 21.7599 | 21.7599 | 21.72 | 10572 |
| 1733787300 | 21.75 | -0.01 | -0.05 | 21.75 | 21.76 | 21.7435 | 2483 |
| 1733528100 | 21.76 | 0.03 | 0.12 | 21.7581 | 21.76 | 21.74 | 10642 |
| 1733441700 | 21.735 | 0 | 0.02 | 21.74 | 21.75 | 21.72 | 10440 |
| 1733355300 | 21.73 | 0.04 | 0.16 | 21.73 | 21.73 | 21.71 | 6806 |
| 1733268900 | 21.695 | -0.01 | -0.05 | 21.7064 | 21.71 | 21.695 | 5286 |
| 1733182500 | 21.705 | -0.01 | -0.02 | 21.71 | 21.72 | 21.69 | 9942 |
| 1732917840 | 21.71 | 0.05 | 0.21 | 21.69 | 21.71 | 21.69 | 2083 |
| 1732750500 | 21.665 | -0.03 | -0.12 | 21.6802 | 21.69 | 21.64 | 27533 |
| 1732664100 | 21.69 | -0.01 | -0.05 | 21.7 | 21.7 | 21.68 | 7929 |
| 1732577700 | 21.7 | 0.04 | 0.18 | 21.68 | 21.7 | 21.67 | 9326 |
| 1732318500 | 21.66 | -0.05 | -0.23 | 21.6799 | 21.69 | 21.66 | 5729 |
| 1732232100 | 21.71 | 0.02 | 0.09 | 21.71 | 21.72 | 21.68 | 35057 |
| 1732145700 | 21.69 | 0.02 | 0.09 | 21.6896 | 21.69 | 21.67 | 9644 |
| 1732059300 | 21.6704 | -0.01 | -0.04 | 21.67 | 21.68 | 21.66 | 4970 |
| 1731972900 | 21.68 | 0.03 | 0.14 | 21.67 | 21.68 | 21.62 | 24064 |
| 1731713700 | 21.65 | -0.04 | -0.18 | 21.67 | 21.6782 | 21.65 | 16629 |
| 1731627300 | 21.69 | 0.04 | 0.18 | 21.6657 | 21.69 | 21.66 | 6894 |
| 1731540900 | 21.65 | -0.02 | -0.09 | 21.65 | 21.67 | 21.63 | 15216 |
| 1731454500 | 21.67 | 0.02 | 0.12 | 21.65 | 21.67 | 21.65 | 6854 |
| 1731368100 | 21.6451 | 0 | 0.00 | 21.66 | 21.66 | 21.64 | 25826 |
| 1731108900 | 21.645 | -0.01 | -0.05 | 21.65 | 21.66 | 21.6301 | 8511 |
| 1731022500 | 21.655 | 0.02 | 0.07 | 21.64 | 21.66 | 21.64 | 6580 |
| 1730936100 | 21.64 | -0.03 | -0.14 | 21.6599 | 21.66 | 21.64 | 4100 |
| 1730849700 | 21.67 | 0.04 | 0.18 | 21.65 | 21.67 | 21.61 | 12177 |
| 1730763300 | 21.63 | -0.03 | -0.14 | 21.62 | 21.67 | 21.62 | 9177 |
| 1730500500 | 21.66 | 0.03 | 0.14 | 21.65 | 21.66 | 21.62 | 14300 |
| 1730414100 | 21.63 | 0.01 | 0.05 | 21.62 | 21.6327 | 21.62 | 1591 |
| 1730327700 | 21.62 | -0.01 | -0.05 | 21.611 | 21.6299 | 21.611 | 1661 |
| 1730241300 | 21.63 | 0.02 | 0.09 | 21.62 | 21.63 | 21.62 | 8711 |
| 1730154900 | 21.61 | -0.02 | -0.09 | 21.6 | 21.6106 | 21.6 | 4220 |
| 1729895700 | 21.63 | 0.02 | 0.12 | 21.61 | 21.63 | 21.61 | 11468 |
| 1729809300 | 21.605 | -0.01 | -0.05 | 21.62 | 21.62 | 21.6 | 6614 |
| 1729722900 | 21.615 | 0 | 0.02 | 21.6 | 21.64 | 21.6 | 6848 |
| 1729636500 | 21.61 | 0 | 0.00 | 21.62 | 21.63 | 21.6 | 24213 |
| 1729550100 | 21.61 | 0.01 | 0.05 | 21.62 | 21.62 | 21.6 | 529 |
| 1729290900 | 21.6 | 0.04 | 0.16 | 21.58 | 21.6 | 21.57 | 16955 |
| 1729204500 | 21.565 | -0.02 | -0.09 | 21.57 | 21.58 | 21.56 | 4237 |
| 1729118100 | 21.585 | 0.01 | 0.02 | 21.59 | 21.61 | 21.57 | 80484 |
| 1729031700 | 21.58 | 0.01 | 0.07 | 21.57 | 21.58 | 21.55 | 7783 |
| 1728945300 | 21.565 | 0.01 | 0.02 | 21.57 | 21.58 | 21.55 | 8105 |
| 1728686100 | 21.56 | 0.02 | 0.09 | 21.55 | 21.56 | 21.53 | 19159 |
| 1728599700 | 21.54 | -0.05 | -0.23 | 21.57 | 21.57 | 21.54 | 18314 |
| 1728513300 | 21.59 | 0.03 | 0.14 | 21.56 | 21.59 | 21.54 | 25886 |
| 1728426900 | 21.56 | 0 | 0.00 | 21.55 | 21.59 | 21.51 | 23982 |
| 1728340500 | 21.56 | -0.03 | -0.14 | 21.56 | 21.58 | 21.5 | 39006 |
| 1728081300 | 21.59 | 0.04 | 0.19 | 21.5602 | 21.63 | 21.56 | 25965 |
| 1727994900 | 21.55 | 0.01 | 0.04 | 21.5477 | 21.55 | 21.5477 | 662 |
| 1727908500 | 21.541 | 0 | 0.00 | 21.55 | 21.55 | 21.53 | 1485 |
| 1727822100 | 21.54 | 0 | 0.01 | 21.53 | 21.5499 | 21.53 | 4520 |
| 1727735520 | 21.5388 | -0 | -0.01 | 21.54 | 21.55 | 21.53 | 5269 |
| 1727476500 | 21.54 | 0.01 | 0.05 | 21.53 | 21.54 | 21.51 | 6165 |
| 1727390100 | 21.53 | 0.03 | 0.16 | 21.51 | 21.53 | 21.51 | 2774 |
| 1727303700 | 21.4966 | -0 | -0.02 | 21.5035 | 21.53 | 21.47 | 22944 |
| 1727217300 | 21.5 | -0.37 | -1.69 | 21.5 | 21.52 | 21.49 | 14950 |
| 1727130900 | 21.87 | 0.04 | 0.18 | 21.85 | 21.87 | 21.85 | 3864 |
| 1726871700 | 21.83 | -0.03 | -0.14 | 21.84 | 21.86 | 21.83 | 7014 |
| 1726785300 | 21.86 | 0.03 | 0.14 | 21.84 | 21.86 | 21.84 | 2481 |
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
