Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 4.73007712082 | 19.45 | 20.4 | 19.44 | 168900 | 19.89612342 | CS |
| 4 | 0.36 | 1.79910044978 | 20.01 | 20.46 | 19.44 | 130376 | 20.10682054 | CS |
| 12 | 0.76 | 3.87557368689 | 19.61 | 20.46 | 19.14 | 120189 | 19.83709165 | CS |
| 26 | 0.69 | 3.50609756098 | 19.68 | 20.46 | 17.57 | 111572 | 19.58925969 | CS |
| 52 | 1.55 | 8.23591923486 | 18.82 | 20.46 | 17.57 | 95045 | 19.42904852 | CS |
| 156 | -1.22 | -5.6507642427 | 21.59 | 22.3 | 16.195 | 89822 | 18.86816848 | CS |
| 260 | 3.21 | 18.7062937063 | 17.16 | 22.3 | 9.56 | 100205 | 17.85298 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.37 | 0.32 | 1.60 | 20.14 | 20.4 | 20.1 | 100388 |
| 1734997200 | 20.05 | 0.21 | 1.06 | 19.99 | 20.09 | 19.9 | 188423 |
| 1734738000 | 19.84 | 0.35 | 1.80 | 19.51 | 19.88 | 19.5 | 118797 |
| 1734651600 | 19.49 | -0.22 | -1.12 | 19.8243 | 19.94 | 19.44 | 173775 |
| 1734565200 | 19.71 | -0.6 | -2.95 | 20.25 | 20.26 | 19.68 | 157610 |
| 1734478800 | 20.31 | -0.02 | -0.10 | 20.29 | 20.36 | 20.11 | 187287 |
| 1734392400 | 20.33 | 0.09 | 0.44 | 20.2976 | 20.3899 | 20.2202 | 164662 |
| 1734133200 | 20.24 | 0.04 | 0.20 | 20.355 | 20.39 | 20.2 | 97293 |
| 1734046800 | 20.2 | -0.1 | -0.49 | 20.255 | 20.33 | 20.2 | 102203 |
| 1733960400 | 20.3 | 0.1 | 0.50 | 20.21 | 20.39 | 20.21 | 119212 |
| 1733874000 | 20.2 | -0.1 | -0.49 | 20.3126 | 20.36 | 20.16 | 80052 |
| 1733787600 | 20.3 | -0.08 | -0.39 | 20.42 | 20.45 | 20.23 | 105864 |
| 1733528400 | 20.38 | 0.04 | 0.20 | 20.39 | 20.43 | 20.3 | 64199 |
| 1733442000 | 20.34 | 0 | 0.00 | 20.4197 | 20.42 | 20.28 | 110801 |
| 1733355600 | 20.34 | 0.12 | 0.59 | 20.32 | 20.3587 | 20.25 | 108704 |
| 1733269200 | 20.22 | 0.07 | 0.35 | 20.15 | 20.26 | 20.0916 | 142223 |
| 1733182800 | 20.15 | 0.03 | 0.15 | 20.14 | 20.2 | 20.062 | 127610 |
| 1732917840 | 20.12 | 0.12 | 0.60 | 20.03 | 20.14 | 20 | 78810 |
| 1732750800 | 20 | 0.02 | 0.10 | 20.01 | 20.0599 | 19.9561 | 102314 |
| 1732664400 | 19.98 | 0.05 | 0.25 | 20.02 | 20.1 | 19.91 | 162682 |
| 1732578000 | 19.93 | 0.22 | 1.12 | 20.02 | 20.1015 | 19.89 | 223017 |
| 1732318800 | 19.71 | -0.02 | -0.10 | 19.695 | 19.7901 | 19.6682 | 57627 |
| 1732232400 | 19.73 | 0.14 | 0.71 | 19.655 | 19.78 | 19.61 | 62919 |
| 1732146000 | 19.59 | -0.06 | -0.31 | 19.6429 | 19.6489 | 19.53 | 59509 |
| 1732059600 | 19.65 | 0.01 | 0.05 | 19.57 | 19.69 | 19.55 | 74793 |
| 1731973200 | 19.64 | 0.05 | 0.26 | 19.56 | 19.65 | 19.44 | 181711 |
| 1731714000 | 19.59 | -0.21 | -1.06 | 19.7838 | 19.85 | 19.46 | 93963 |
| 1731627600 | 19.8 | -0.15 | -0.75 | 19.89 | 19.9526 | 19.78 | 80509 |
| 1731541200 | 19.95 | 0.04 | 0.20 | 19.95 | 20 | 19.84 | 86583 |
| 1731454800 | 19.91 | -0.1 | -0.50 | 20 | 20.11 | 19.91 | 102333 |
| 1731368400 | 20.01 | 0.01 | 0.05 | 20.044 | 20.13 | 19.93 | 151045 |
| 1731109200 | 20 | 0.14 | 0.70 | 19.809 | 20.015 | 19.809 | 129235 |
| 1731022800 | 19.86 | 0.14 | 0.71 | 19.78 | 19.9 | 19.735 | 169866 |
| 1730936400 | 19.72 | 0.24 | 1.23 | 19.78 | 19.8879 | 19.69 | 98448 |
| 1730850000 | 19.48 | 0.07 | 0.36 | 19.4 | 19.55 | 19.4 | 101503 |
| 1730763600 | 19.41 | 0.07 | 0.36 | 19.37 | 19.47 | 19.335 | 83107 |
| 1730500800 | 19.34 | 0.11 | 0.57 | 19.25 | 19.4431 | 19.25 | 92886 |
| 1730414400 | 19.23 | -0.27 | -1.38 | 19.5138 | 19.5163 | 19.14 | 170880 |
| 1730328000 | 19.5 | -0.09 | -0.46 | 19.6207 | 19.724 | 19.47 | 224173 |
| 1730241600 | 19.59 | -0.06 | -0.31 | 19.57 | 19.65 | 19.48 | 113771 |
| 1730155200 | 19.65 | 0.02 | 0.10 | 19.67 | 19.73 | 19.6138 | 29048 |
| 1729896000 | 19.63 | -0.04 | -0.20 | 19.75 | 19.79 | 19.6 | 57120 |
| 1729809600 | 19.67 | -0.04 | -0.20 | 19.74 | 19.755 | 19.641 | 96140 |
| 1729723200 | 19.71 | -0.14 | -0.71 | 19.75 | 19.805 | 19.71 | 119480 |
| 1729636800 | 19.85 | 0.03 | 0.15 | 19.75 | 19.91 | 19.75 | 70704 |
| 1729550400 | 19.82 | -0.05 | -0.25 | 19.87 | 19.87 | 19.8 | 102639 |
| 1729291200 | 19.87 | 0.07 | 0.35 | 19.8 | 19.89 | 19.728 | 94584 |
| 1729204800 | 19.8 | 0.01 | 0.05 | 19.9 | 19.9 | 19.75 | 87939 |
| 1729118400 | 19.79 | 0.05 | 0.25 | 19.73 | 19.82 | 19.73 | 159330 |
| 1729032000 | 19.74 | -0.25 | -1.25 | 19.83 | 19.955 | 19.732 | 161138 |
| 1728945600 | 19.99 | 0.13 | 0.65 | 19.92 | 19.9994 | 19.87 | 135628 |
| 1728686400 | 19.86 | 0.09 | 0.46 | 19.77 | 19.87 | 19.7571 | 103871 |
| 1728600000 | 19.77 | -0.01 | -0.05 | 19.68 | 19.8 | 19.675 | 74393 |
| 1728513600 | 19.78 | 0.13 | 0.66 | 19.65 | 19.784 | 19.63 | 92433 |
| 1728427200 | 19.65 | 0.22 | 1.13 | 19.52 | 19.68 | 19.5 | 142418 |
| 1728340800 | 19.43 | -0.11 | -0.56 | 19.52 | 19.5487 | 19.4 | 98775 |
| 1728081600 | 19.54 | 0.09 | 0.46 | 19.51 | 19.57 | 19.4701 | 95541 |
| 1727995200 | 19.45 | -0.08 | -0.41 | 19.475 | 19.538 | 19.385 | 85295 |
| 1727908800 | 19.53 | 0.03 | 0.15 | 19.41 | 19.57 | 19.345 | 152743 |
| 1727822400 | 19.5 | -0.19 | -0.96 | 19.61 | 19.6386 | 19.47 | 119027 |
| 1727735520 | 19.69 | 0.13 | 0.66 | 19.51 | 19.69 | 19.51 | 277831 |
| 1727476800 | 19.56 | 0.05 | 0.26 | 19.51 | 19.605 | 19.4801 | 118872 |
| 1727390400 | 19.51 | -0.04 | -0.20 | 19.57 | 19.6 | 19.485 | 123275 |
| 1727304000 | 19.55 | 0.05 | 0.26 | 19.5 | 19.58 | 19.44 | 85541 |
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
