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 | 0.63 | 2.90188853063 | 21.71 | 24.15 | 21.04 | 233262 | 22.16055567 | CS |
| 4 | -0.84 | -3.62381363244 | 23.18 | 24.15 | 21.04 | 135844 | 22.18186229 | CS |
| 12 | -0.91 | -3.91397849462 | 23.25 | 24.15 | 21.04 | 125586 | 22.32648851 | CS |
| 26 | -5.57 | -19.9570046578 | 27.91 | 28.53 | 21.04 | 223379 | 24.9452371 | CS |
| 52 | -10.16 | -31.2615384615 | 32.5 | 34.98 | 21.04 | 184828 | 26.36418494 | CS |
| 156 | -4.98 | -18.2284040996 | 27.32 | 38.85 | 21.04 | 155176 | 28.2860883 | CS |
| 260 | 6.45 | 40.5915670233 | 15.89 | 52.84 | 9.81 | 176778 | 28.6996503 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 23 | 1.91 | 9.06 | 24 | 24.15 | 21.7 | 574840 |
| 1740440400 | 21.09 | -0.05 | -0.24 | 21.15 | 21.59 | 21.04 | 197269 |
| 1740181200 | 21.14 | -0.5 | -2.31 | 21.92 | 21.92 | 21.08 | 159580 |
| 1740094800 | 21.64 | -0.17 | -0.78 | 21.7 | 21.7 | 21.2 | 154412 |
| 1740008400 | 21.81 | -0.28 | -1.27 | 21.71 | 21.94 | 21.6124 | 80211 |
| 1739922000 | 22.09 | 0.16 | 0.73 | 21.8 | 22.11 | 21.8 | 66030 |
| 1739576400 | 21.93 | -0.17 | -0.77 | 22.32 | 22.63 | 21.82 | 96490 |
| 1739490000 | 22.1 | 0.36 | 1.66 | 21.92 | 22.27 | 21.68 | 74577 |
| 1739403600 | 21.74 | -0.52 | -2.34 | 21.92 | 22.47 | 21.655 | 84320 |
| 1739317200 | 22.26 | 0.29 | 1.32 | 21.85 | 22.5 | 21.84 | 100102 |
| 1739230800 | 21.97 | 0.35 | 1.62 | 22.01 | 22.04 | 21.64 | 90731 |
| 1738971600 | 21.62 | -0.41 | -1.86 | 21.92 | 21.92 | 21.49 | 103726 |
| 1738885200 | 22.03 | -0.07 | -0.32 | 22.18 | 22.42 | 22.03 | 98379 |
| 1738798800 | 22.1 | 0.16 | 0.73 | 22.14 | 22.17 | 21.78 | 82788 |
| 1738712400 | 21.94 | 0.25 | 1.15 | 21.62 | 22.03 | 21.54 | 114504 |
| 1738626000 | 21.69 | -0.74 | -3.30 | 22.07 | 22.32 | 21.63 | 120325 |
| 1738366800 | 22.43 | -1.13 | -4.80 | 23.44 | 23.5 | 22.39 | 166866 |
| 1738280400 | 23.56 | 0.7 | 3.06 | 23.15 | 23.8 | 22.88 | 127223 |
| 1738194000 | 22.86 | -0.22 | -0.95 | 23.18 | 23.35 | 22.5 | 88654 |
| 1738107600 | 23.08 | -0.06 | -0.26 | 23.25 | 23.25 | 22.765 | 73117 |
| 1738021200 | 23.14 | 0.23 | 1.00 | 23.02 | 23.55 | 23.01 | 103129 |
| 1737762000 | 22.91 | 0.28 | 1.24 | 22.84 | 22.92 | 22.55 | 77268 |
| 1737675600 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1737589200 | 22.63 | 0 | 0.00 | 22.42 | 22.77 | 22.28 | 127925 |
| 1737502800 | 22.63 | 0.29 | 1.30 | 22.59 | 22.805 | 22.565 | 63413 |
| 1737157200 | 22.34 | -0.1 | -0.45 | 22.59 | 22.65 | 22.25 | 69295 |
| 1737070800 | 22.44 | 0.07 | 0.31 | 22.17 | 22.48 | 22.05 | 94673 |
| 1736984400 | 22.37 | 0.38 | 1.73 | 22.32 | 22.6238 | 22.1015 | 70521 |
| 1736898000 | 21.99 | 0.28 | 1.29 | 21.69 | 22.02 | 21.545 | 100495 |
| 1736811600 | 21.71 | 0.22 | 1.02 | 21.23 | 21.735 | 21.21 | 89657 |
| 1736552400 | 21.49 | -0.07 | -0.32 | 21.26 | 21.49 | 21.05 | 133660 |
| 1736379600 | 21.56 | -0.15 | -0.69 | 21.52 | 21.68 | 21.07 | 124310 |
| 1736293200 | 21.71 | -0.52 | -2.34 | 22.29 | 22.52 | 21.61 | 155363 |
| 1736206800 | 22.23 | 0.25 | 1.14 | 22.06 | 22.525 | 21.95 | 82318 |
| 1735947600 | 21.98 | 0.08 | 0.37 | 21.9 | 22.1 | 21.435 | 76048 |
| 1735861200 | 21.9 | -0.36 | -1.62 | 22.62 | 22.79 | 21.8 | 117627 |
| 1735688400 | 22.26 | 0.28 | 1.27 | 22.06 | 22.44 | 22.06 | 95525 |
| 1735602000 | 21.98 | -0.13 | -0.59 | 22 | 22.14 | 21.69 | 151324 |
| 1735342800 | 22.11 | -0.09 | -0.41 | 22.1 | 22.325 | 22 | 111177 |
| 1735256400 | 22.2 | 0.2 | 0.91 | 21.85 | 22.26 | 21.76 | 134512 |
| 1735077840 | 22 | 0.19 | 0.87 | 21.82 | 22.03 | 21.59 | 74530 |
| 1734997200 | 21.81 | 0.14 | 0.65 | 21.66 | 21.83 | 21.32 | 121078 |
| 1734738000 | 21.67 | 0.08 | 0.37 | 21.67 | 21.95 | 21.14 | 383869 |
| 1734651600 | 21.59 | -0.54 | -2.44 | 22.39 | 22.64 | 21.455 | 110489 |
| 1734565200 | 22.13 | -0.89 | -3.87 | 23 | 23.37 | 21.95 | 169916 |
| 1734478800 | 23.02 | 0.45 | 1.99 | 22.2 | 23.05 | 22.2 | 139280 |
| 1734392400 | 22.57 | -0.35 | -1.53 | 22.78 | 22.985 | 22.55 | 102084 |
| 1734133200 | 22.92 | -0.26 | -1.12 | 23.22 | 23.29 | 22.68 | 108563 |
| 1734046800 | 23.18 | -0.23 | -0.98 | 23.34 | 23.48 | 22.87 | 80787 |
| 1733960400 | 23.41 | -0.13 | -0.55 | 23.69 | 23.72 | 23.24 | 162259 |
| 1733874000 | 23.54 | -0.18 | -0.76 | 23.59 | 23.92 | 23.06 | 118722 |
| 1733787600 | 23.72 | 1.02 | 4.49 | 22.82 | 23.87 | 22.82 | 169939 |
| 1733528400 | 22.7 | -0.65 | -2.78 | 23.54 | 23.54 | 22.4 | 105136 |
| 1733442000 | 23.35 | 0.09 | 0.39 | 23.25 | 23.67 | 23.25 | 144781 |
| 1733355600 | 23.26 | -0.05 | -0.21 | 23.25 | 23.435 | 23.01 | 157805 |
| 1733269200 | 23.31 | -0.52 | -2.18 | 23.88 | 23.97 | 23.24 | 132713 |
| 1733182800 | 23.83 | 0.22 | 0.93 | 23.78 | 24.145 | 23.35 | 171710 |
| 1732917840 | 23.61 | -0.45 | -1.87 | 24 | 24.19 | 23.605 | 94310 |
| 1732750800 | 24.06 | 0.23 | 0.97 | 23.93 | 24.33 | 23.87 | 100562 |
| 1732664400 | 23.83 | -0.78 | -3.17 | 24.09 | 24.15 | 23.55 | 170605 |
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
