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 | 0.2025 | 0.98876953125 | 20.48 | 20.7177 | 20.16 | 215092 | 20.52387453 | CS |
| 4 | 0.0025 | 0.0120889748549 | 20.68 | 20.99 | 19.98 | 256419 | 20.51339019 | CS |
| 12 | -0.6775 | -3.1718164794 | 21.36 | 22.6285 | 19.98 | 271578 | 21.37859803 | CS |
| 26 | -0.6875 | -3.21712681329 | 21.37 | 22.6285 | 19.76 | 246553 | 21.25021565 | CS |
| 52 | 3.0825 | 17.5142045455 | 17.6 | 22.6285 | 17.18 | 211012 | 20.38491552 | CS |
| 156 | 1.2225 | 6.28211716341 | 19.46 | 22.6285 | 14.2 | 198799 | 17.77633459 | CS |
| 260 | 4.8725 | 30.8191018343 | 15.81 | 22.6285 | 10.16 | 211464 | 17.21924899 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 20.2 | -0.1 | -0.49 | 20.36 | 20.395 | 20.2 | 219527 |
| 1735602000 | 20.3 | -0.2 | -0.98 | 20.18 | 20.36 | 20.16 | 204890 |
| 1735342800 | 20.5 | -0.18 | -0.87 | 20.65 | 20.65 | 20.31 | 264924 |
| 1735256400 | 20.68 | 0.04 | 0.19 | 20.68 | 20.7177 | 20.59 | 202466 |
| 1735077840 | 20.64 | 0.16 | 0.78 | 20.48 | 20.7 | 20.3301 | 179287 |
| 1734997200 | 20.48 | 0.2 | 0.99 | 20.51 | 20.6299 | 20.38 | 433916 |
| 1734738000 | 20.28 | 0.24 | 1.20 | 19.9894 | 20.4599 | 19.98 | 240627 |
| 1734651600 | 20.04 | -0.01 | -0.05 | 20.1988 | 20.273 | 20.02 | 297833 |
| 1734565200 | 20.05 | -0.53 | -2.58 | 20.5401 | 20.66 | 20.05 | 324230 |
| 1734478800 | 20.58 | -0.08 | -0.39 | 20.56 | 20.6282 | 20.5 | 157356 |
| 1734392400 | 20.66 | 0.17 | 0.83 | 20.52 | 20.6897 | 20.52 | 308576 |
| 1734133200 | 20.49 | -0.07 | -0.34 | 20.685 | 20.78 | 20.42 | 316346 |
| 1734046800 | 20.56 | -0.17 | -0.82 | 20.75 | 20.79 | 20.56 | 200784 |
| 1733960400 | 20.73 | 0.17 | 0.83 | 20.705 | 20.8099 | 20.6101 | 226008 |
| 1733874000 | 20.56 | -0.14 | -0.68 | 20.7 | 20.7827 | 20.56 | 202117 |
| 1733787600 | 20.7 | -0.09 | -0.43 | 20.88 | 20.99 | 20.66 | 201173 |
| 1733528400 | 20.79 | 0.06 | 0.29 | 20.75 | 20.9384 | 20.75 | 180802 |
| 1733442000 | 20.73 | 0 | 0.00 | 20.77 | 20.84 | 20.71 | 225675 |
| 1733355600 | 20.73 | 0.07 | 0.34 | 20.745 | 20.8 | 20.7 | 331351 |
| 1733269200 | 20.66 | -0.02 | -0.10 | 20.66 | 20.7085 | 20.57 | 226568 |
| 1733182800 | 20.68 | 0.11 | 0.53 | 20.68 | 20.69 | 20.5702 | 198814 |
| 1732917840 | 20.57 | 0.2 | 0.98 | 20.4637 | 20.6 | 20.41 | 94919 |
| 1732750800 | 20.37 | -0.15 | -0.73 | 20.56 | 20.59 | 20.24 | 420377 |
| 1732664400 | 20.52 | 0.08 | 0.39 | 20.47 | 20.54 | 20.447 | 302478 |
| 1732578000 | 20.44 | 0.02 | 0.10 | 20.55 | 20.67 | 20.42 | 395186 |
| 1732318800 | 20.42 | -2.01 | -8.96 | 20.47 | 20.591 | 20.34 | 584837 |
| 1732232400 | 22.43 | 0.13 | 0.58 | 22.48 | 22.53 | 22.32 | 908026 |
| 1732146000 | 22.3 | -0.23 | -1.02 | 22.55 | 22.62 | 22.2 | 606418 |
| 1732059600 | 22.53 | 0.09 | 0.40 | 22.47 | 22.6285 | 22.4 | 540008 |
| 1731973200 | 22.44 | 0.42 | 1.91 | 22.32 | 22.54 | 22.23 | 583283 |
| 1731714000 | 22.02 | -0.26 | -1.17 | 22.52 | 22.52 | 21.95 | 391990 |
| 1731627600 | 22.28 | -0.17 | -0.76 | 22.4341 | 22.47 | 22.22 | 163343 |
| 1731541200 | 22.45 | 0.02 | 0.09 | 22.5085 | 22.53 | 22.33 | 121488 |
| 1731454800 | 22.43 | -0.08 | -0.36 | 22.58 | 22.58 | 22.35 | 137591 |
| 1731368400 | 22.51 | 0.07 | 0.31 | 22.54 | 22.57 | 22.488 | 203876 |
| 1731109200 | 22.44 | -0.04 | -0.18 | 22.45 | 22.545 | 22.35 | 311528 |
| 1731022800 | 22.48 | 0.18 | 0.81 | 22.4462 | 22.58 | 22.36 | 228102 |
| 1730936400 | 22.3 | 0.51 | 2.34 | 22.245 | 22.3159 | 22.1109 | 234789 |
| 1730850000 | 21.79 | 0.16 | 0.74 | 21.65 | 21.81 | 21.65 | 180699 |
| 1730763600 | 21.63 | -0.1 | -0.46 | 21.75 | 21.82 | 21.58 | 258189 |
| 1730500800 | 21.73 | 0.07 | 0.32 | 21.71 | 21.898 | 21.705 | 223788 |
| 1730414400 | 21.66 | -0.3 | -1.37 | 21.878 | 21.878 | 21.64 | 277627 |
| 1730328000 | 21.96 | 0.07 | 0.32 | 21.9735 | 22.09 | 21.9 | 309616 |
| 1730241600 | 21.89 | 0.09 | 0.41 | 21.834 | 21.94 | 21.72 | 159097 |
| 1730155200 | 21.8 | 0.04 | 0.18 | 21.79 | 21.96 | 21.78 | 302342 |
| 1729896000 | 21.76 | 0.1 | 0.46 | 21.83 | 21.98 | 21.7 | 224373 |
| 1729809600 | 21.66 | 0.06 | 0.28 | 21.66 | 21.72 | 21.59 | 136596 |
| 1729723200 | 21.6 | -0.26 | -1.19 | 21.79 | 21.85 | 21.53 | 152634 |
| 1729636800 | 21.86 | 0.03 | 0.14 | 21.845 | 21.9 | 21.78 | 363178 |
| 1729550400 | 21.83 | -0.09 | -0.41 | 21.91 | 21.98 | 21.75 | 166817 |
| 1729291200 | 21.92 | 0.06 | 0.27 | 21.86 | 22 | 21.82 | 119620 |
| 1729204800 | 21.86 | -0.02 | -0.09 | 22 | 22.0593 | 21.81 | 121032 |
| 1729118400 | 21.88 | 0.21 | 0.97 | 21.75 | 21.89 | 21.69 | 203337 |
| 1729032000 | 21.67 | -0.25 | -1.14 | 21.92 | 21.94 | 21.65 | 164470 |
| 1728945600 | 21.92 | 0.18 | 0.83 | 21.87 | 21.92 | 21.8 | 167203 |
| 1728686400 | 21.74 | 0.14 | 0.65 | 21.6 | 21.7899 | 21.6 | 99351 |
| 1728600000 | 21.6 | -0.04 | -0.18 | 21.56 | 21.63 | 21.5 | 101871 |
| 1728513600 | 21.64 | 0.25 | 1.17 | 21.48 | 21.66 | 21.4303 | 192013 |
| 1728427200 | 21.39 | 0.09 | 0.42 | 21.378 | 21.4895 | 21.33 | 151179 |
| 1728340800 | 21.3 | -0.15 | -0.70 | 21.41 | 21.46 | 21.23 | 156066 |
| 1728081600 | 21.45 | 0.28 | 1.32 | 21.3616 | 21.48 | 21.2009 | 171975 |
| 1727995200 | 21.17 | -0.21 | -0.98 | 21.305 | 21.3332 | 21.12 | 175354 |
| 1727908800 | 21.38 | -0.02 | -0.09 | 21.4 | 21.45 | 21.26 | 148779 |
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
