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 | 0.17 | 0.840336134454 | 20.23 | 20.4 | 19.84 | 24015 | 20.0606357 | CS |
| 4 | -1.22 | -5.64292321924 | 21.62 | 21.7 | 19.5 | 35007 | 20.45233683 | CS |
| 12 | 0.37 | 1.84722915627 | 20.03 | 22 | 19.05 | 30869 | 20.66876833 | CS |
| 26 | 0.28 | 1.3916500994 | 20.12 | 22 | 18.43 | 31555 | 20.26436833 | CS |
| 52 | -1.9 | -8.5201793722 | 22.3 | 24.19 | 18.43 | 37961 | 21.38958364 | CS |
| 156 | 1.17 | 6.08424336973 | 19.23 | 24.19 | 17.91 | 42759 | 20.83378473 | CS |
| 260 | 2.43 | 13.5225375626 | 17.97 | 24.19 | 6.81 | 50299 | 18.81473702 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 20.22 | 0.28 | 1.40 | 19.8671 | 20.355 | 19.8659 | 22891 |
| 1732146000 | 19.94 | -0.1 | -0.50 | 20 | 20.14 | 19.84 | 21540 |
| 1732059600 | 20.04 | 0.04 | 0.20 | 19.9939 | 20.11 | 19.9101 | 32901 |
| 1731973200 | 20 | -0.15 | -0.74 | 20.16 | 20.2599 | 19.84 | 27934 |
| 1731714000 | 20.15 | 0.01 | 0.05 | 20.23 | 20.25 | 20.0504 | 14807 |
| 1731627600 | 20.14 | -0.06 | -0.30 | 20.2875 | 20.3 | 20.0401 | 15055 |
| 1731541200 | 20.2 | -0.15 | -0.74 | 20.49 | 20.71 | 20.09 | 67788 |
| 1731454800 | 20.35 | 0.78 | 3.99 | 19.69 | 20.49 | 19.6292 | 85243 |
| 1731368400 | 19.57 | -0.12 | -0.61 | 19.5 | 19.83 | 19.5 | 53083 |
| 1731109200 | 19.69 | -0.6 | -2.96 | 20.36 | 20.47 | 19.62 | 46979 |
| 1731022800 | 20.29 | -0.61 | -2.92 | 20.5473 | 20.7499 | 20.15 | 26420 |
| 1730936400 | 20.9 | 0.64 | 3.16 | 20.83 | 21.01 | 20.6 | 28563 |
| 1730850000 | 20.26 | -0.28 | -1.36 | 20.99 | 20.99 | 20.16 | 40514 |
| 1730763600 | 20.54 | -0.72 | -3.39 | 20.74 | 20.947 | 20.51 | 26517 |
| 1730500800 | 21.26 | -0.08 | -0.37 | 21.63 | 21.69 | 21.03 | 66907 |
| 1730414400 | 21.34 | -0.07 | -0.33 | 21.53 | 21.64 | 21.31 | 29944 |
| 1730328000 | 21.41 | 0.44 | 2.10 | 21.05 | 21.56 | 21.0096 | 40320 |
| 1730241600 | 20.97 | -0.39 | -1.83 | 21.26 | 21.4 | 20.86 | 27711 |
| 1730155200 | 21.36 | -0.07 | -0.33 | 21.58 | 21.68 | 21.33 | 12335 |
| 1729896000 | 21.43 | -0.18 | -0.83 | 21.62 | 21.7 | 21.4 | 12696 |
| 1729809600 | 21.61 | 0.6 | 2.86 | 21.29 | 21.674 | 21.1 | 49850 |
| 1729723200 | 21.01 | -0.09 | -0.43 | 21.1 | 21.2399 | 20.98 | 15643 |
| 1729636800 | 21.1 | 0.04 | 0.19 | 21.0887 | 21.337 | 21 | 23941 |
| 1729550400 | 21.06 | -0.04 | -0.19 | 21.2 | 21.2227 | 20.95 | 22105 |
| 1729291200 | 21.1 | -0.48 | -2.22 | 21.6 | 21.6485 | 21.06 | 18327 |
| 1729204800 | 21.58 | -0.22 | -1.01 | 21.95 | 21.95 | 21.42 | 17161 |
| 1729118400 | 21.8 | 0.09 | 0.41 | 21.86 | 21.97 | 21.582 | 20819 |
| 1729032000 | 21.71 | -0.22 | -1.00 | 21.7 | 21.85 | 21.5401 | 14732 |
| 1728945600 | 21.93 | -0.04 | -0.18 | 22 | 22 | 21.86 | 13072 |
| 1728686400 | 21.97 | 0.12 | 0.55 | 21.91 | 21.99 | 21.8918 | 14235 |
| 1728600000 | 21.85 | 0.13 | 0.60 | 21.73 | 21.88 | 21.66 | 17769 |
| 1728513600 | 21.72 | 0.37 | 1.73 | 21.35 | 21.75 | 21.35 | 31075 |
| 1728427200 | 21.35 | -0.13 | -0.61 | 21.35 | 21.6732 | 21.35 | 20924 |
| 1728340800 | 21.48 | 0.3 | 1.42 | 21.19 | 21.7 | 21.17 | 90509 |
| 1728081600 | 21.18 | 0.02 | 0.09 | 21.135 | 21.186 | 21.06 | 9917 |
| 1727995200 | 21.16 | 0.12 | 0.57 | 20.9986 | 21.19 | 20.92 | 14204 |
| 1727908800 | 21.04 | -0.1 | -0.47 | 20.99 | 21.19 | 20.97 | 10926 |
| 1727822400 | 21.14 | 0.42 | 2.03 | 20.81 | 21.19 | 20.71 | 22947 |
| 1727735520 | 20.72 | 0.02 | 0.10 | 20.8 | 20.825 | 20.61 | 8762 |
| 1727476800 | 20.7 | 0.05 | 0.24 | 20.56 | 20.75 | 20.55 | 8036 |
| 1727390400 | 20.65 | 0.11 | 0.54 | 20.71 | 20.765 | 20.57 | 13663 |
| 1727304000 | 20.54 | -0.2 | -0.96 | 20.74 | 20.74 | 20.54 | 12218 |
| 1727217600 | 20.74 | -0.2 | -0.96 | 21.01 | 21.01 | 20.675 | 8657 |
| 1727131200 | 20.94 | -0.33 | -1.55 | 21.2 | 21.32 | 20.8 | 21767 |
| 1726872000 | 21.27 | 0.3 | 1.43 | 20.97 | 21.38 | 20.94 | 81243 |
| 1726785600 | 20.97 | -0.24 | -1.13 | 21.2 | 21.398 | 20.86 | 27770 |
| 1726699200 | 21.21 | 0 | 0.00 | 21.16 | 21.38 | 21.06 | 23794 |
| 1726612800 | 21.21 | 0.09 | 0.43 | 21.21 | 21.34 | 21.125 | 22793 |
| 1726526400 | 21.12 | 0.38 | 1.83 | 20.7 | 21.16 | 20.6301 | 22560 |
| 1726267200 | 20.74 | -0.17 | -0.81 | 21.07 | 21.21 | 20.67 | 36744 |
| 1726180800 | 20.91 | 0.32 | 1.55 | 20.61 | 20.93 | 20.6006 | 18943 |
| 1726094400 | 20.59 | -0.14 | -0.68 | 20.75 | 20.78 | 20.38 | 28543 |
| 1726008000 | 20.73 | 0.32 | 1.57 | 20.41 | 20.84 | 20.2609 | 55502 |
| 1725921600 | 20.41 | 0.61 | 3.08 | 19.96 | 20.5 | 19.885 | 72539 |
| 1725662400 | 19.8 | 0.25 | 1.28 | 19.44 | 19.86 | 19.42 | 29811 |
| 1725576000 | 19.55 | 0.12 | 0.62 | 19.505 | 19.58 | 19.47 | 16816 |
| 1725489600 | 19.43 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 34491 |
| 1725403200 | 19.18 | -0.48 | -2.44 | 19.58 | 19.625 | 19.05 | 74815 |
| 1725057600 | 19.66 | -0.29 | -1.45 | 20.03 | 20.3328 | 19.6 | 73486 |
| 1724971200 | 19.95 | 0.12 | 0.61 | 19.8 | 20.1299 | 19.8 | 20947 |
| 1724884800 | 19.83 | -0.26 | -1.29 | 20.03 | 20.19 | 19.81 | 15810 |
| 1724798400 | 20.09 | -0.11 | -0.54 | 20.17 | 20.34 | 20 | 11423 |
| 1724712000 | 20.2 | -0.4 | -1.94 | 20.61 | 20.71 | 20.15 | 29518 |
| 1724452800 | 20.6 | 0.76 | 3.83 | 19.93 | 20.6 | 19.9 | 72589 |
| 1724366400 | 19.84 | 0.03 | 0.15 | 19.81 | 19.98 | 19.8 | 22798 |
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
