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 | -0.89 | -4.48814926878 | 19.83 | 19.84 | 18.805 | 28615 | 19.30881502 | CS |
| 4 | -0.17 | -0.889586603872 | 19.11 | 20.17 | 18.805 | 31504 | 19.50077528 | CS |
| 12 | -1.92 | -9.20421860019 | 20.86 | 20.9708 | 18.805 | 20863 | 19.81478274 | CS |
| 26 | -0.18 | -0.941422594142 | 19.12 | 21 | 18.805 | 21275 | 19.78760923 | CS |
| 52 | 0.21 | 1.12119594234 | 18.73 | 21 | 18.5 | 22673 | 19.60259226 | CS |
| 156 | -6.58 | -25.7836990596 | 25.52 | 26.2 | 15.9899 | 40484 | 19.53369811 | CS |
| 260 | -8.91 | -31.9928186715 | 27.85 | 27.85 | 15.9899 | 50586 | 21.70786208 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 19.15 | -0.09 | -0.47 | 19.24 | 19.33 | 19.1 | 27767 |
| 1734478800 | 19.24 | 0.09 | 0.47 | 19.16 | 19.24 | 19 | 39796 |
| 1734392400 | 19.15 | -0.21 | -1.08 | 19.2632 | 19.3365 | 19.09 | 32767 |
| 1734133200 | 19.36 | -0.42 | -2.12 | 19.38 | 19.48 | 19.3 | 18543 |
| 1734046800 | 19.78 | -0.12 | -0.60 | 19.83 | 19.84 | 19.605 | 24201 |
| 1733960400 | 19.9 | -0.02 | -0.10 | 19.96 | 20.17 | 19.82 | 53752 |
| 1733874000 | 19.92 | 0.72 | 3.75 | 19.07 | 19.92 | 19.06 | 117581 |
| 1733787600 | 19.2 | -0.14 | -0.72 | 19.35 | 19.3999 | 19.16 | 15910 |
| 1733528400 | 19.34 | 0 | 0.00 | 19.44 | 19.44 | 19.27 | 9988 |
| 1733442000 | 19.34 | 0.16 | 0.83 | 19.2534 | 19.34 | 19.2534 | 14387 |
| 1733355600 | 19.18 | 0.02 | 0.10 | 19.2 | 19.28 | 19.15 | 40812 |
| 1733269200 | 19.16 | -0.37 | -1.89 | 19.5 | 19.51 | 19.12 | 28919 |
| 1733182800 | 19.53 | -0.29 | -1.46 | 19.675 | 19.675 | 19.4576 | 10604 |
| 1732917840 | 19.82 | 0.52 | 2.69 | 19.5653 | 19.82 | 19.4101 | 46255 |
| 1732750800 | 19.3 | 0.02 | 0.10 | 19.25 | 19.47 | 19.21 | 39585 |
| 1732664400 | 19.28 | -0.11 | -0.57 | 19.42 | 19.42 | 19.18 | 20460 |
| 1732578000 | 19.3901 | 0.21 | 1.10 | 19.47 | 19.5 | 19.3901 | 17496 |
| 1732318800 | 19.18 | -0.04 | -0.21 | 19.27 | 19.3489 | 19.16 | 28687 |
| 1732232400 | 19.22 | 0.11 | 0.58 | 19.11 | 19.25 | 19.1 | 11074 |
| 1732146000 | 19.11 | -0.12 | -0.62 | 19.23 | 19.348 | 19.05 | 10526 |
| 1732059600 | 19.23 | -0.2 | -1.03 | 19.46 | 19.46 | 19.22 | 10913 |
| 1731973200 | 19.43 | -0.08 | -0.41 | 19.57 | 19.64 | 19.42 | 13291 |
| 1731714000 | 19.51 | -0.05 | -0.26 | 19.55 | 19.55 | 19.45 | 9043 |
| 1731627600 | 19.56 | -0.13 | -0.66 | 19.7 | 19.7 | 19.56 | 5055 |
| 1731541200 | 19.69 | -0.11 | -0.56 | 19.98 | 19.98 | 19.67 | 17672 |
| 1731454800 | 19.8 | -0.3 | -1.49 | 19.912746 | 20 | 19.67 | 57975 |
| 1731368400 | 20.1 | -0.1 | -0.50 | 20.2 | 20.2 | 19.86 | 7723 |
| 1731109200 | 20.2 | 0.26 | 1.30 | 20.03 | 20.22 | 19.97 | 15001 |
| 1731022800 | 19.94 | 0.13 | 0.66 | 19.945 | 20 | 19.76 | 14056 |
| 1730936400 | 19.81 | -0.15 | -0.75 | 19.84 | 19.94 | 19.74 | 16339 |
| 1730850000 | 19.96 | 0.25 | 1.27 | 19.75 | 19.97 | 19.75 | 13187 |
| 1730763600 | 19.71 | 0.15 | 0.74 | 19.63 | 19.8 | 19.45 | 18039 |
| 1730500800 | 19.565 | -0.04 | -0.18 | 19.71 | 19.71 | 19.51 | 15338 |
| 1730414400 | 19.6 | -0.25 | -1.26 | 19.65 | 19.8 | 19.57 | 35844 |
| 1730328000 | 19.8501 | 0.05 | 0.25 | 19.9 | 19.915 | 19.76 | 10426 |
| 1730241600 | 19.8 | -0.15 | -0.75 | 19.86 | 19.98 | 19.71 | 14330 |
| 1730155200 | 19.95 | 0.01 | 0.05 | 19.97 | 20.13 | 19.8701 | 18418 |
| 1729896000 | 19.94 | -0.07 | -0.35 | 20.05 | 20.12 | 19.91 | 21362 |
| 1729809600 | 20.01 | -0.05 | -0.25 | 20.14 | 20.195 | 19.94 | 9221 |
| 1729723200 | 20.06 | -0.43 | -2.10 | 20.48 | 20.4899 | 20.02 | 22970 |
| 1729636800 | 20.49 | 0.07 | 0.32 | 20.42 | 20.5686 | 20.28 | 17713 |
| 1729550400 | 20.4239 | -0.33 | -1.57 | 20.66 | 20.66 | 20.38 | 6496 |
| 1729291200 | 20.75 | 0.07 | 0.31 | 20.69 | 20.785 | 20.65 | 13042 |
| 1729204800 | 20.685 | -0.11 | -0.53 | 20.79 | 20.8041 | 20.63 | 8519 |
| 1729118400 | 20.795 | 0.02 | 0.07 | 20.69 | 20.92 | 20.6402 | 9910 |
| 1729032000 | 20.78 | 0.33 | 1.61 | 20.54 | 20.78 | 20.488 | 11262 |
| 1728945600 | 20.45 | -0.04 | -0.20 | 20.49 | 20.49 | 20.45 | 6415 |
| 1728686400 | 20.49 | 0.19 | 0.94 | 20.36 | 20.49 | 20.36 | 9510 |
| 1728600000 | 20.3 | 0.02 | 0.10 | 20.57 | 20.57 | 20.2511 | 7894 |
| 1728513600 | 20.28 | -0.2 | -0.98 | 20.53 | 20.7 | 20.28 | 21433 |
| 1728427200 | 20.48 | 0.14 | 0.69 | 20.43 | 20.5229 | 20.36 | 9596 |
| 1728340800 | 20.34 | -0.16 | -0.78 | 20.43 | 20.5 | 20.3 | 8639 |
| 1728081600 | 20.5 | -0.24 | -1.16 | 20.71 | 20.71 | 20.49 | 17852 |
| 1727995200 | 20.74 | 0.06 | 0.29 | 20.75 | 20.78 | 20.67 | 7366 |
| 1727908800 | 20.68 | -0.01 | -0.05 | 20.63 | 20.72 | 20.6101 | 15817 |
| 1727822400 | 20.69 | 0.3 | 1.47 | 20.5 | 20.75 | 20.41 | 24507 |
| 1727735520 | 20.39 | -0.35 | -1.69 | 20.81 | 20.81 | 20.34 | 51681 |
| 1727476800 | 20.74 | -0.15 | -0.72 | 20.95 | 20.9708 | 20.74 | 14712 |
| 1727390400 | 20.89 | 0.07 | 0.34 | 20.86 | 20.9 | 20.71 | 13222 |
| 1727304000 | 20.82 | -0.08 | -0.38 | 20.97 | 20.9894 | 20.77 | 27242 |
| 1727217600 | 20.9 | 0.05 | 0.24 | 20.88 | 20.9 | 20.82 | 12029 |
| 1727131200 | 20.85 | -0.07 | -0.33 | 20.93 | 20.95 | 20.82 | 13970 |
| 1726872000 | 20.92 | 0.02 | 0.10 | 20.94 | 20.96 | 20.895 | 7480 |
| 1726785600 | 20.9 | 0.09 | 0.43 | 20.98 | 20.99 | 20.88 | 11584 |
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
