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 | 0.09 | 0.394218134034 | 22.83 | 23.18 | 22.26 | 27774 | 22.90792317 | CS |
| 4 | 0.92 | 4.18181818182 | 22 | 23.18 | 21.6018 | 24732 | 22.63003546 | CS |
| 12 | 1.17 | 5.37931034483 | 21.75 | 23.48 | 21.2801 | 26580 | 22.4777477 | CS |
| 26 | 2.59 | 12.7397934088 | 20.33 | 23.48 | 20.24 | 28460 | 21.73171702 | CS |
| 52 | -0.51 | -2.17669654289 | 23.43 | 24.5 | 19.57 | 30016 | 21.85270681 | CS |
| 156 | -4.4 | -16.1054172767 | 27.32 | 28.25 | 16.82 | 35020 | 20.97811523 | CS |
| 260 | -3.03 | -11.676300578 | 25.95 | 37.59 | 11.51 | 39770 | 24.30727456 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 22.92 | -0.16 | -0.69 | 23.18 | 23.18 | 22.9009 | 22518 |
| 1738798800 | 23.08 | 0.27 | 1.18 | 22.87 | 23.08 | 22.731 | 31795 |
| 1738712400 | 22.81 | 0.06 | 0.26 | 22.7 | 22.84 | 22.6101 | 20703 |
| 1738626000 | 22.75 | -0.17 | -0.74 | 22.93 | 22.93 | 22.29 | 26394 |
| 1738366800 | 22.92 | -0.03 | -0.13 | 22.83 | 23.09 | 22.75 | 37460 |
| 1738280400 | 22.95 | 0.11 | 0.48 | 23 | 23.12 | 22.85 | 35311 |
| 1738194000 | 22.84 | 0.11 | 0.48 | 22.78 | 22.84 | 22.6301 | 20876 |
| 1738107600 | 22.73 | 0.06 | 0.26 | 22.69 | 22.78 | 22.64 | 16697 |
| 1738021200 | 22.67 | -0.25 | -1.09 | 22.76 | 22.85 | 22.6311 | 18482 |
| 1737762000 | 22.92 | 0.08 | 0.35 | 22.9 | 23.1223 | 22.8902 | 25109 |
| 1737675600 | 22.84 | 0 | 0.00 | 22.84 | 22.84 | 22.84 | 0 |
| 1737589200 | 22.84 | 0.12 | 0.53 | 22.85 | 23.09 | 22.72 | 28494 |
| 1737502800 | 22.72 | 0.19 | 0.82 | 22.675 | 22.89 | 22.55 | 25141 |
| 1737157200 | 22.5347 | 0.26 | 1.19 | 22.35 | 22.7188 | 22.24 | 24408 |
| 1737070800 | 22.27 | 0.01 | 0.04 | 22.35 | 22.39 | 22.0565 | 16749 |
| 1736984400 | 22.26 | 0.41 | 1.88 | 22.02 | 22.38 | 21.82 | 23641 |
| 1736898000 | 21.85 | 0.09 | 0.41 | 21.86 | 21.93 | 21.78 | 20371 |
| 1736811600 | 21.76 | -0.24 | -1.09 | 21.9 | 21.9 | 21.6018 | 29435 |
| 1736552400 | 22 | -0.09 | -0.41 | 22 | 22.11 | 21.9 | 21586 |
| 1736379600 | 22.09 | -0.07 | -0.32 | 22.2 | 22.27 | 22.02 | 23763 |
| 1736293200 | 22.16 | -0.17 | -0.76 | 22.415 | 22.509 | 22.1 | 23996 |
| 1736206800 | 22.33 | -0.06 | -0.27 | 23.48 | 23.48 | 22.3 | 32852 |
| 1735947600 | 22.39 | 0.37 | 1.68 | 21.92 | 22.39 | 21.89 | 32981 |
| 1735861200 | 22.02 | 0.07 | 0.32 | 21.97 | 22.16 | 21.82 | 12946 |
| 1735688400 | 21.95 | -0.18 | -0.81 | 22.18 | 22.5 | 21.9 | 28519 |
| 1735602000 | 22.13 | -0.26 | -1.16 | 22.2289 | 22.5 | 22.03 | 45602 |
| 1735342800 | 22.39 | -0.08 | -0.36 | 22.52 | 22.52 | 22.21 | 19827 |
| 1735256400 | 22.47 | 0.14 | 0.63 | 22.5 | 22.52 | 22.3195 | 20756 |
| 1735077840 | 22.33 | 0.16 | 0.72 | 22.22 | 22.48 | 22.16 | 7625 |
| 1734997200 | 22.17 | 0.18 | 0.82 | 21.99 | 22.22 | 21.99 | 28170 |
| 1734738000 | 21.99 | 0.11 | 0.50 | 21.925 | 22.09 | 21.75 | 34544 |
| 1734651600 | 21.88 | -0.23 | -1.04 | 22.151 | 22.21 | 21.88 | 43960 |
| 1734565200 | 22.11 | -0.54 | -2.38 | 22.65 | 22.76 | 22.05 | 34264 |
| 1734478800 | 22.65 | -0.25 | -1.09 | 22.9 | 22.9 | 22.65 | 12742 |
| 1734392400 | 22.9 | 0.3 | 1.33 | 22.7301 | 22.95 | 22.6591 | 47728 |
| 1734133200 | 22.6 | -0.24 | -1.05 | 22.9678 | 23.09 | 22.495 | 32798 |
| 1734046800 | 22.84 | -0.48 | -2.06 | 23.2 | 23.23 | 22.84 | 24868 |
| 1733960400 | 23.32 | 0.25 | 1.08 | 23.2356 | 23.39 | 23.0421 | 32330 |
| 1733874000 | 23.07 | -0.07 | -0.30 | 23.14 | 23.1491 | 22.95 | 32489 |
| 1733787600 | 23.14 | -0.06 | -0.26 | 23.3 | 23.3 | 23.12 | 29894 |
| 1733528400 | 23.2 | 0.17 | 0.74 | 22.97 | 23.2649 | 22.96 | 26473 |
| 1733442000 | 23.03 | 0.19 | 0.83 | 23.05 | 23.05 | 22.84 | 30219 |
| 1733355600 | 22.84 | 0.19 | 0.84 | 22.735 | 22.9443 | 22.6928 | 15764 |
| 1733269200 | 22.65 | -0.03 | -0.13 | 22.66 | 22.74 | 22.61 | 28860 |
| 1733182800 | 22.68 | 0 | 0.00 | 22.66 | 22.8 | 22.4975 | 23729 |
| 1732917840 | 22.68 | 0.17 | 0.76 | 22.6729 | 22.78 | 22.58 | 18358 |
| 1732750800 | 22.51 | 0.08 | 0.36 | 22.34 | 22.53 | 22.34 | 23749 |
| 1732664400 | 22.43 | -0.04 | -0.18 | 22.382 | 22.46 | 22.24 | 45099 |
| 1732578000 | 22.47 | 0.28 | 1.26 | 22.3088 | 22.49 | 22.25 | 31722 |
| 1732318800 | 22.19 | 0.06 | 0.27 | 22.2241 | 22.39 | 22.1601 | 31345 |
| 1732232400 | 22.13 | 0.13 | 0.59 | 22.04 | 22.16 | 21.9201 | 16673 |
| 1732146000 | 22 | 0.19 | 0.87 | 21.9 | 22.02 | 21.8901 | 18777 |
| 1732059600 | 21.81 | 0.25 | 1.16 | 21.629181 | 21.83 | 21.5689 | 17586 |
| 1731973200 | 21.56 | 0.16 | 0.75 | 21.43 | 21.7295 | 21.43 | 33074 |
| 1731714000 | 21.4 | -0.41 | -1.88 | 21.75 | 21.75 | 21.2801 | 26045 |
| 1731627600 | 21.81 | -0.27 | -1.22 | 22 | 22.015 | 21.755 | 23257 |
| 1731541200 | 22.08 | 0.06 | 0.27 | 22.18 | 22.25 | 22.02 | 34052 |
| 1731454800 | 22.02 | -0.36 | -1.61 | 22.26 | 22.3 | 22.0001 | 23233 |
| 1731368400 | 22.38 | 0.4 | 1.82 | 22.1599 | 22.46 | 22.1443 | 50789 |
| 1731109200 | 21.98 | 0.29 | 1.34 | 21.78 | 22 | 21.69 | 35662 |
| 1731022800 | 21.69 | 0.31 | 1.45 | 21.69 | 21.77 | 21.56 | 47639 |
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
