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 | -0.77 | -3.81188118812 | 20.2 | 20.2 | 19.36 | 77386 | 19.89957733 | DR |
| 4 | -0.61 | -3.04391217565 | 20.04 | 20.37 | 19.36 | 84438 | 19.98956527 | DR |
| 12 | -0.16 | -0.816743236345 | 19.59 | 20.89 | 18.56 | 145044 | 19.53068237 | DR |
| 26 | -1.71 | -8.08893093661 | 21.14 | 22.04 | 18.56 | 129324 | 20.22150309 | DR |
| 52 | -1.16 | -5.6338028169 | 20.59 | 22.04 | 17.84 | 111887 | 20.21309404 | DR |
| 156 | -3.78 | -16.2860835847 | 23.21 | 23.34 | 15.65 | 139586 | 19.85482956 | DR |
| 260 | -5.52 | -22.124248497 | 24.95 | 27.41 | 11.51 | 142397 | 21.61370238 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 19.53 | -0.31 | -1.56 | 19.78 | 19.85 | 19.512 | 71820 |
| 1741390800 | 19.84 | -0.18 | -0.90 | 19.99 | 20.05 | 19.78 | 69822 |
| 1741304400 | 20.02 | -0.05 | -0.25 | 20.02 | 20.05 | 19.9 | 65066 |
| 1741218000 | 20.0692 | 0.07 | 0.35 | 20 | 20.13 | 19.97 | 68917 |
| 1741131600 | 20 | -0.26 | -1.28 | 20.2 | 20.2 | 19.8701 | 111305 |
| 1741045200 | 20.26 | 0.24 | 1.20 | 20.15 | 20.37 | 20.1084 | 87709 |
| 1740786000 | 20.02 | -0.14 | -0.68 | 20.24 | 20.24 | 20 | 115429 |
| 1740699600 | 20.1572 | 0.03 | 0.14 | 20.06 | 20.1699 | 20.04 | 57298 |
| 1740613200 | 20.1299 | 0.05 | 0.25 | 20.09 | 20.16 | 19.94 | 83743 |
| 1740526800 | 20.08 | 0.25 | 1.26 | 19.94 | 20.12 | 19.94 | 173161 |
| 1740440400 | 19.83 | 0.03 | 0.16 | 19.89 | 19.96 | 19.8201 | 77839 |
| 1740181200 | 19.7983 | -0.01 | -0.06 | 19.81 | 19.97 | 19.79 | 60240 |
| 1740094800 | 19.81 | 0 | 0.00 | 19.88 | 20.31 | 19.76 | 77631 |
| 1740008400 | 19.81 | -0.08 | -0.40 | 19.94 | 19.98 | 19.78 | 119718 |
| 1739922000 | 19.89 | -0.45 | -2.21 | 19.98 | 20.08 | 19.87 | 45898 |
| 1739576400 | 20.34 | 0.16 | 0.79 | 20.3 | 20.355 | 20.21 | 72565 |
| 1739490000 | 20.18 | 0.25 | 1.25 | 20.09 | 20.18 | 20.026 | 56468 |
| 1739403600 | 19.93 | -0.13 | -0.65 | 19.79 | 19.93 | 19.7109 | 115581 |
| 1739317200 | 20.06 | 0.02 | 0.10 | 20.04 | 20.09 | 19.96 | 74117 |
| 1739230800 | 20.04 | 0.08 | 0.40 | 19.71 | 20.1199 | 19.71 | 48459 |
| 1738971600 | 19.96 | -0.15 | -0.75 | 20.01 | 20.1399 | 19.96 | 45783 |
| 1738885200 | 20.11 | -0.04 | -0.20 | 20.19 | 20.22 | 20.0752 | 94707 |
| 1738798800 | 20.15 | 0.23 | 1.15 | 19.31 | 20.26 | 19.31 | 64261 |
| 1738712400 | 19.92 | 0.06 | 0.30 | 19.84 | 19.97 | 19.8396 | 92938 |
| 1738626000 | 19.86 | -0.21 | -1.05 | 19.94 | 20.09 | 19.86 | 66732 |
| 1738366800 | 20.07 | -0.15 | -0.74 | 20.14 | 20.89 | 19.88 | 146552 |
| 1738280400 | 20.22 | 0.2 | 1.00 | 20.1 | 20.27 | 20.1 | 97604 |
| 1738194000 | 20.02 | -0.18 | -0.90 | 20.25 | 20.32 | 19.96 | 102171 |
| 1738107600 | 20.2019 | -0.19 | -0.92 | 20.32 | 20.39 | 20.11 | 79222 |
| 1738021200 | 20.39 | 0.51 | 2.57 | 19.82 | 20.42 | 19.82 | 147453 |
| 1737762000 | 19.88 | 0 | 0.00 | 19.8 | 19.99 | 19.8 | 69790 |
| 1737675600 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1737589200 | 19.88 | -0.16 | -0.80 | 20 | 20 | 19.7501 | 118623 |
| 1737502800 | 20.04 | 0.37 | 1.88 | 19.7101 | 20.04 | 19.6501 | 132425 |
| 1737157200 | 19.67 | 0.17 | 0.87 | 19.63 | 19.74 | 19.3001 | 136183 |
| 1737070800 | 19.5 | 0.02 | 0.10 | 19.42 | 19.77 | 19.4107 | 229413 |
| 1736984400 | 19.48 | 0.8 | 4.28 | 19.03 | 19.54 | 18.92 | 363268 |
| 1736898000 | 18.68 | 0.03 | 0.16 | 18.7 | 18.8 | 18.61 | 87652 |
| 1736811600 | 18.65 | -0.11 | -0.59 | 18.78 | 18.78 | 18.56 | 141645 |
| 1736552400 | 18.76 | -0.51 | -2.65 | 19 | 19.1799 | 18.73 | 148916 |
| 1736379600 | 19.27 | -0.15 | -0.77 | 19.32 | 19.37 | 19.08 | 148859 |
| 1736293200 | 19.42 | -0.26 | -1.32 | 19.69 | 19.81 | 19.3401 | 239280 |
| 1736206800 | 19.68 | -0.22 | -1.11 | 19.93 | 19.93 | 19.6504 | 174610 |
| 1735947600 | 19.9 | 0.37 | 1.89 | 19.61 | 19.94 | 19.6 | 213465 |
| 1735861200 | 19.53 | 0.51 | 2.68 | 19.67 | 19.67 | 19.13 | 169174 |
| 1735688400 | 19.02 | 0.1 | 0.53 | 18.85 | 19.14 | 18.8 | 869159 |
| 1735602000 | 18.92 | 0.12 | 0.64 | 18.75 | 18.95 | 18.68 | 292526 |
| 1735342800 | 18.8 | 0 | 0.00 | 18.7165 | 18.81 | 18.7 | 226570 |
| 1735256400 | 18.8 | -0.14 | -0.74 | 18.75 | 18.9599 | 18.66 | 191404 |
| 1735077840 | 18.94 | -0.03 | -0.16 | 18.91 | 19.1 | 18.77 | 146847 |
| 1734997200 | 18.97 | -0.34 | -1.76 | 19.26 | 19.3583 | 18.93 | 162097 |
| 1734738000 | 19.31 | 0.12 | 0.63 | 19.27 | 19.4295 | 19.14 | 151887 |
| 1734651600 | 19.19 | -0.14 | -0.72 | 19.208 | 19.2603 | 19 | 251850 |
| 1734565200 | 19.33 | -0.45 | -2.28 | 19.72 | 19.79 | 19.2903 | 179227 |
| 1734478800 | 19.78 | 0.2 | 1.02 | 19.59 | 19.8 | 19.4 | 397309 |
| 1734392400 | 19.58 | -0.17 | -0.86 | 19.75 | 19.8183 | 19.45 | 179497 |
| 1734133200 | 19.75 | -0.2 | -1.00 | 19.87 | 19.9478 | 19.62 | 129208 |
| 1734046800 | 19.95 | -0.2 | -0.99 | 20.11 | 20.13 | 19.8 | 158509 |
| 1733960400 | 20.15 | -0.01 | -0.05 | 20.25 | 20.32 | 20.105 | 114218 |
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
