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 | 0.5244 | 2.46776470588 | 21.25 | 21.78 | 21.09 | 1282401 | 21.40160965 | CS |
| 4 | 0.9744 | 4.68461538462 | 20.8 | 21.78 | 19.95 | 1255030 | 20.87686441 | CS |
| 12 | 1.5444 | 7.63420662383 | 20.23 | 21.78 | 18.95 | 1231428 | 20.29584018 | CS |
| 26 | 1.6244 | 8.06153846154 | 20.15 | 21.78 | 18.53 | 1242898 | 20.06232534 | CS |
| 52 | 1.9044 | 9.58429793659 | 19.87 | 21.78 | 18.31 | 1436698 | 19.84434576 | CS |
| 156 | 0.4844 | 2.27524659465 | 21.29 | 23.44 | 16.7 | 1282169 | 20.0088043 | CS |
| 260 | 15.7344 | 260.503311258 | 6.04 | 23.445 | 1.9 | 1388667 | 15.58992819 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.77 | 0.23 | 1.07 | 21.59 | 21.79 | 21.563 | 1039003 |
| 1732232400 | 21.54 | 0.05 | 0.23 | 21.49 | 21.69 | 21.49 | 1447187 |
| 1732146000 | 21.49 | -0.06 | -0.28 | 21.55 | 21.58 | 21.33 | 1387483 |
| 1732059600 | 21.55 | 0.31 | 1.46 | 21.21 | 21.6 | 21.205 | 1194231 |
| 1731973200 | 21.24 | 0.08 | 0.38 | 21.14 | 21.31 | 21.1 | 945641 |
| 1731714000 | 21.16 | 0.05 | 0.24 | 21.25 | 21.3 | 21.09 | 1437461 |
| 1731627600 | 21.11 | -0.04 | -0.19 | 21.16 | 21.28 | 21.07 | 1084517 |
| 1731541200 | 21.15 | 0.14 | 0.67 | 21.07 | 21.2497 | 21.045 | 974863 |
| 1731454800 | 21.01 | -0.07 | -0.33 | 21.07 | 21.19 | 20.97 | 1239761 |
| 1731368400 | 21.08 | 0.01 | 0.05 | 21.1 | 21.24 | 21 | 1318554 |
| 1731109200 | 21.07 | 0.13 | 0.62 | 21.09 | 21.09 | 20.9108 | 1943358 |
| 1731022800 | 20.94 | 0.13 | 0.62 | 20.89 | 21.14 | 20.68 | 2142457 |
| 1730936400 | 20.81 | 0.52 | 2.56 | 20.69 | 20.83 | 20.42 | 1535776 |
| 1730850000 | 20.29 | 0.25 | 1.25 | 20.09 | 20.3 | 20.085 | 1062289 |
| 1730763600 | 20.04 | -0.1 | -0.50 | 20.13 | 20.14 | 19.95 | 1141169 |
| 1730500800 | 20.14 | -0.1 | -0.49 | 20.29 | 20.37 | 20.08 | 1241255 |
| 1730414400 | 20.24 | -0.02 | -0.10 | 20.25 | 20.305 | 20.155 | 818567 |
| 1730328000 | 20.26 | -0.09 | -0.44 | 20.36 | 20.485 | 20.185 | 1126093 |
| 1730241600 | 20.35 | -0.38 | -1.83 | 20.6 | 20.65 | 20.33 | 1340556 |
| 1730155200 | 20.73 | 0.06 | 0.29 | 20.71 | 20.749 | 20.65 | 773460 |
| 1729896000 | 20.67 | -0.11 | -0.53 | 20.8 | 20.82 | 20.61 | 945930 |
| 1729809600 | 20.78 | 0.27 | 1.32 | 20.66 | 20.78 | 20.53 | 1146569 |
| 1729723200 | 20.51 | -0.1 | -0.49 | 20.58 | 20.61 | 20.41 | 1292209 |
| 1729636800 | 20.61 | -0.2 | -0.96 | 20.77 | 20.77 | 20.56 | 1113498 |
| 1729550400 | 20.81 | 0.29 | 1.41 | 20.53 | 20.82 | 20.52 | 1607904 |
| 1729291200 | 20.52 | 0.05 | 0.24 | 20.47 | 20.5499 | 20.4 | 979433 |
| 1729204800 | 20.47 | 0.02 | 0.10 | 20.5 | 20.505 | 20.43 | 838254 |
| 1729118400 | 20.45 | 0.21 | 1.04 | 20.28 | 20.49 | 20.26 | 1003344 |
| 1729032000 | 20.24 | 0.02 | 0.10 | 20.18 | 20.3 | 20.18 | 1071561 |
| 1728945600 | 20.22 | 0.05 | 0.25 | 20.17 | 20.23 | 20.06 | 902193 |
| 1728686400 | 20.17 | 0.05 | 0.25 | 20.17 | 20.19 | 20.12 | 1110658 |
| 1728600000 | 20.12 | 0.12 | 0.60 | 19.92 | 20.155 | 19.92 | 1325014 |
| 1728513600 | 20 | 0 | 0.00 | 20.05 | 20.05 | 19.92 | 863811 |
| 1728427200 | 20 | -0.02 | -0.10 | 20 | 20.03 | 19.864 | 959947 |
| 1728340800 | 20.02 | -0.15 | -0.74 | 20.1 | 20.14 | 19.97 | 859803 |
| 1728081600 | 20.17 | 0.13 | 0.65 | 20.11 | 20.2 | 20.01 | 1029335 |
| 1727995200 | 20.04 | 0.19 | 0.96 | 19.9 | 20.09 | 19.8801 | 2208288 |
| 1727908800 | 19.85 | 0.14 | 0.71 | 19.72 | 19.9367 | 19.7 | 2569466 |
| 1727822400 | 19.71 | -0.02 | -0.10 | 19.8 | 19.82 | 19.65 | 961345 |
| 1727736000 | 19.73 | -0.08 | -0.40 | 19.81 | 19.835 | 19.73 | 941514 |
| 1727476800 | 19.81 | 0.21 | 1.07 | 19.68 | 19.86 | 19.66 | 1149795 |
| 1727390400 | 19.6 | 0.26 | 1.34 | 19.39 | 19.61 | 19.39 | 947701 |
| 1727304000 | 19.34 | -0.35 | -1.78 | 19.67 | 19.69 | 19.32 | 1708169 |
| 1727217600 | 19.69 | -0.07 | -0.35 | 19.77 | 19.86 | 19.66 | 1264143 |
| 1727131200 | 19.76 | 0.04 | 0.20 | 19.8 | 19.89 | 19.69 | 1455506 |
| 1726872000 | 19.72 | -0.05 | -0.25 | 19.8 | 19.8 | 19.605 | 1049417 |
| 1726785600 | 19.77 | 0.13 | 0.66 | 19.81 | 19.83 | 19.6499 | 1147633 |
| 1726699200 | 19.64 | 0.07 | 0.36 | 19.66 | 19.79 | 19.565 | 1011185 |
| 1726612800 | 19.57 | -0.22 | -1.11 | 19.72 | 19.82 | 19.55 | 1065059 |
| 1726526400 | 19.79 | 0.05 | 0.25 | 19.8 | 19.815 | 19.685 | 1166755 |
| 1726267200 | 19.74 | 0.32 | 1.65 | 19.5 | 19.75 | 19.475 | 1191639 |
| 1726180800 | 19.42 | 0.13 | 0.67 | 19.3 | 19.44 | 19.29 | 1073798 |
| 1726094400 | 19.29 | -0.58 | -2.92 | 19.14 | 19.305 | 18.95 | 1795646 |
| 1726008000 | 19.87 | -0.19 | -0.95 | 20.09 | 20.13 | 19.83 | 1935223 |
| 1725921600 | 20.06 | 0.05 | 0.25 | 20.1 | 20.235 | 20.055 | 1432684 |
| 1725662400 | 20.01 | -0.22 | -1.09 | 20.23 | 20.26 | 19.925 | 1321345 |
| 1725576000 | 20.23 | -0.01 | -0.05 | 20.32 | 20.375 | 20.17 | 1071224 |
| 1725489600 | 20.24 | 0.07 | 0.35 | 20.17 | 20.335 | 20.17 | 833046 |
| 1725403200 | 20.17 | -0.06 | -0.30 | 20.24 | 20.285 | 20.13 | 1015584 |
| 1725057600 | 20.23 | 0 | 0.00 | 20.23 | 20.365 | 20.155 | 1133956 |
| 1724971200 | 20.23 | 0.16 | 0.80 | 20.2 | 20.28 | 20.1 | 807296 |
| 1724884800 | 20.07 | -0.14 | -0.69 | 20.2 | 20.2298 | 20.04 | 962232 |
| 1724798400 | 20.21 | 0.11 | 0.55 | 20.03 | 20.24 | 20.03 | 1082789 |
| 1724712000 | 20.1 | 0.19 | 0.95 | 20.03 | 20.16 | 20.01 | 1321994 |
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
