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 | -0.03 | -0.14605647517 | 20.54 | 20.92 | 20.3032 | 62830 | 20.68696341 | CS |
| 4 | -0.65 | -3.07183364839 | 21.16 | 21.99 | 19.91 | 28018 | 20.74858622 | CS |
| 12 | 0.05 | 0.244379276637 | 20.46 | 22.45 | 19.8408 | 22646 | 20.60878251 | CS |
| 26 | 0.65 | 3.27291037261 | 19.86 | 22.45 | 18.505 | 23659 | 20.19118754 | CS |
| 52 | 2.33 | 12.8162816282 | 18.18 | 22.45 | 17.58 | 23845 | 19.44864674 | CS |
| 156 | -0.98 | -4.56026058632 | 21.49 | 22.45 | 14.36 | 31054 | 17.781591 | CS |
| 260 | 3.61 | 21.3609467456 | 16.9 | 22.45 | 9.17 | 33839 | 17.24952653 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.51 | -0.01 | -0.05 | 20.66 | 20.79 | 20.46 | 43439 |
| 1735861200 | 20.52 | -0.19 | -0.92 | 20.71 | 20.94 | 20.46 | 24121 |
| 1735688400 | 20.71 | 0 | 0.00 | 20.88 | 20.92 | 20.39 | 151104 |
| 1735602000 | 20.71 | 0.18 | 0.88 | 20.53 | 20.83 | 20.3032 | 75012 |
| 1735342800 | 20.53 | -0.19 | -0.92 | 20.78 | 20.78 | 20.44 | 8904 |
| 1735256400 | 20.72 | 0.06 | 0.29 | 20.74 | 20.79 | 20.63 | 26970 |
| 1735077840 | 20.66 | 0.23 | 1.13 | 20.57 | 20.7421 | 20.4292 | 8027 |
| 1734997200 | 20.43 | 0.18 | 0.89 | 20.25 | 20.4472 | 20.22 | 9555 |
| 1734738000 | 20.25 | -0.11 | -0.54 | 19.99 | 20.375 | 19.91 | 23109 |
| 1734651600 | 20.36 | -0.11 | -0.54 | 20.47 | 20.7324 | 20.34 | 20237 |
| 1734565200 | 20.47 | -0.44 | -2.12 | 21.99 | 21.99 | 20.4109 | 21208 |
| 1734478800 | 20.9138 | -0.2 | -0.93 | 21.11 | 21.11 | 20.9138 | 11194 |
| 1734392400 | 21.11 | 0.11 | 0.52 | 21.06 | 21.14 | 21 | 27689 |
| 1734133200 | 21 | 0.07 | 0.33 | 21.06 | 21.06 | 20.9177 | 18808 |
| 1734046800 | 20.9315 | -0.21 | -0.99 | 21.12 | 21.23 | 20.9315 | 19245 |
| 1733960400 | 21.14 | 0.12 | 0.57 | 21.11 | 21.2392 | 20.95 | 21120 |
| 1733874000 | 21.02 | -0.03 | -0.14 | 21.13 | 21.13 | 20.9627 | 11112 |
| 1733787600 | 21.05 | -0.09 | -0.40 | 21.14 | 21.14 | 20.86 | 26792 |
| 1733528400 | 21.135 | 0.01 | 0.03 | 21.15 | 21.2206 | 21.07 | 16831 |
| 1733442000 | 21.1289 | -0.02 | -0.10 | 22.45 | 22.45 | 21.04 | 8525 |
| 1733355600 | 21.15 | 0.06 | 0.28 | 21.12 | 21.2 | 20.9951 | 21189 |
| 1733269200 | 21.09 | 0.05 | 0.24 | 21.04 | 21.09 | 20.894682 | 12816 |
| 1733182800 | 21.04 | 0.2 | 0.96 | 20.92 | 21.0528 | 20.89 | 20665 |
| 1732917840 | 20.84 | 0 | 0.00 | 20.84 | 20.96 | 20.84 | 1613 |
| 1732750800 | 20.84 | 0.02 | 0.10 | 20.87 | 20.87 | 20.7012 | 29218 |
| 1732664400 | 20.82 | 0.03 | 0.14 | 20.83 | 20.882 | 20.7471 | 36997 |
| 1732578000 | 20.79 | 0.14 | 0.68 | 20.83 | 21 | 20.69 | 18544 |
| 1732318800 | 20.65 | 0.02 | 0.10 | 20.56 | 20.73 | 20.5465 | 24131 |
| 1732232400 | 20.63 | 0.15 | 0.73 | 20.59 | 20.67 | 20.4 | 16373 |
| 1732146000 | 20.48 | -0.05 | -0.24 | 20.55 | 20.5671 | 20.3601 | 15035 |
| 1732059600 | 20.53 | 0.08 | 0.39 | 20.44 | 20.53 | 20.36 | 22641 |
| 1731973200 | 20.45 | 0.05 | 0.25 | 20.04 | 20.5294 | 20.04 | 17418 |
| 1731714000 | 20.4 | -0.2 | -0.97 | 20.51 | 20.712 | 20.34 | 14035 |
| 1731627600 | 20.6 | -0.05 | -0.24 | 20.72 | 20.7431 | 20.47 | 27997 |
| 1731541200 | 20.65 | -0.01 | -0.05 | 20.6 | 20.75 | 20.5 | 21686 |
| 1731454800 | 20.66 | -0.06 | -0.29 | 20.68 | 20.845 | 20.63 | 15956 |
| 1731368400 | 20.72 | 0.1 | 0.48 | 20.61 | 20.8 | 20.57 | 22006 |
| 1731109200 | 20.62 | 0.06 | 0.29 | 20.52 | 20.74 | 20.52 | 24636 |
| 1731022800 | 20.56 | 0.17 | 0.83 | 20.49 | 20.64 | 20.42 | 39160 |
| 1730936400 | 20.39 | 0.39 | 1.95 | 20.47 | 20.48 | 20.2 | 24755 |
| 1730850000 | 20 | 0.14 | 0.70 | 19.84 | 20.0864 | 19.84 | 28408 |
| 1730763600 | 19.86 | -0.1 | -0.50 | 19.91 | 20.0529 | 19.8408 | 17235 |
| 1730500800 | 19.96 | -0.04 | -0.20 | 19.97 | 20.18 | 19.96 | 31962 |
| 1730414400 | 20 | -0.27 | -1.33 | 20.19 | 20.19 | 19.93 | 22103 |
| 1730328000 | 20.27 | -0.04 | -0.20 | 20.31 | 20.33 | 20.21 | 17371 |
| 1730241600 | 20.31 | 0.03 | 0.15 | 20.28 | 20.35 | 20.2 | 27446 |
| 1730155200 | 20.28 | -0.07 | -0.33 | 20.47 | 20.47 | 20.267 | 18245 |
| 1729896000 | 20.347289 | -0.03 | -0.16 | 20.47 | 20.5319 | 20.2971 | 18119 |
| 1729809600 | 20.38 | -0.05 | -0.24 | 20.49 | 20.49 | 20.315 | 20002 |
| 1729723200 | 20.43 | -0.22 | -1.07 | 20.63 | 20.63 | 20.33 | 14678 |
| 1729636800 | 20.65 | 0.07 | 0.34 | 20.58 | 20.6999 | 20.52 | 20325 |
| 1729550400 | 20.58 | -0.01 | -0.05 | 20.61 | 20.6453 | 20.51 | 15130 |
| 1729291200 | 20.59 | 0.04 | 0.19 | 20.68 | 20.68 | 20.485 | 19966 |
| 1729204800 | 20.55 | 0.09 | 0.44 | 20.56 | 20.5999 | 20.5 | 18779 |
| 1729118400 | 20.46 | -0.01 | -0.05 | 20.51 | 20.54 | 20.3701 | 24349 |
| 1729032000 | 20.47 | -0.06 | -0.29 | 20.62 | 20.6794 | 20.43 | 32940 |
| 1728945600 | 20.53 | -0.04 | -0.19 | 20.6 | 20.71 | 20.5 | 16689 |
| 1728686400 | 20.57 | 0.11 | 0.54 | 20.46 | 20.6085 | 20.46 | 18132 |
| 1728600000 | 20.46 | 0.03 | 0.15 | 20.48 | 20.5 | 20.387 | 16392 |
| 1728513600 | 20.43 | 0.25 | 1.24 | 20.18 | 20.61 | 20.18 | 64275 |
| 1728427200 | 20.18 | 0.25 | 1.25 | 20.09 | 20.29 | 20.09 | 47402 |
| 1728340800 | 19.93 | -0.08 | -0.40 | 19.95 | 20.1 | 19.93 | 38778 |
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
