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 | -0.006 | -0.028617762091 | 20.966 | 21.13 | 20.8 | 46389 | 20.9540853 | CS |
| 4 | -0.18 | -0.85146641438 | 21.14 | 21.698 | 20.77 | 56303 | 21.06962715 | CS |
| 12 | 0.56 | 2.74509803922 | 20.4 | 21.87 | 20.26 | 66084 | 21.19359966 | CS |
| 26 | 1.18 | 5.96562184024 | 19.78 | 21.87 | 19.37 | 70775 | 20.46160022 | CS |
| 52 | 2.66 | 14.5355191257 | 18.3 | 21.87 | 17.93 | 84248 | 19.73886996 | CS |
| 156 | -5.63 | -21.1733734487 | 26.59 | 27.03 | 16.24 | 88783 | 19.67567112 | CS |
| 260 | -5.11 | -19.6010740315 | 26.07 | 27.75 | 12.2001 | 78643 | 21.1122911 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 20.96 | -0.05 | -0.24 | 20.96 | 21.079 | 20.94 | 47843 |
| 1732232400 | 21.01 | 0.11 | 0.53 | 20.91 | 21.13 | 20.89 | 68366 |
| 1732146000 | 20.9 | -0.04 | -0.19 | 20.87 | 20.9998 | 20.86 | 46199 |
| 1732059600 | 20.94 | 0.01 | 0.05 | 20.92 | 21.036 | 20.8 | 33667 |
| 1731973200 | 20.93 | 0.05 | 0.24 | 20.85 | 20.9895 | 20.83 | 50635 |
| 1731714000 | 20.88 | -0.15 | -0.71 | 21.02 | 21.02 | 20.774 | 61968 |
| 1731627600 | 21.03 | -0.08 | -0.38 | 21.11 | 21.29 | 20.96 | 54200 |
| 1731541200 | 21.11 | -0.21 | -0.98 | 21.34 | 21.385 | 21.07 | 56772 |
| 1731454800 | 21.32 | -0.27 | -1.25 | 21.46 | 21.54 | 21.19 | 77589 |
| 1731368400 | 21.59 | -0.03 | -0.14 | 21.57 | 21.698 | 21.515 | 70469 |
| 1731109200 | 21.62 | 0.44 | 2.08 | 21.21 | 21.68 | 21.21 | 53820 |
| 1731022800 | 21.18 | 0.14 | 0.67 | 20.99 | 21.3 | 20.9727 | 60378 |
| 1730936400 | 21.04 | 0.07 | 0.33 | 21.02 | 21.3 | 20.85 | 72857 |
| 1730850000 | 20.97 | 0 | 0.00 | 20.94 | 21.0557 | 20.82 | 32122 |
| 1730763600 | 20.97 | 0.08 | 0.38 | 20.93 | 21.08 | 20.77 | 56951 |
| 1730500800 | 20.89 | -0.03 | -0.14 | 20.99 | 21.0897 | 20.88 | 82406 |
| 1730414400 | 20.92 | -0.04 | -0.19 | 21.01 | 21.08 | 20.88 | 59516 |
| 1730328000 | 20.96 | 0.08 | 0.38 | 20.88 | 21.0304 | 20.88 | 57000 |
| 1730241600 | 20.88 | -0.15 | -0.71 | 20.99 | 21.07 | 20.85 | 61521 |
| 1730155200 | 21.03 | -0.1 | -0.47 | 21.14 | 21.16 | 21 | 55125 |
| 1729896000 | 21.13 | 0 | 0.00 | 21.23 | 21.27 | 21.08 | 44121 |
| 1729809600 | 21.13 | 0 | 0.00 | 21.17 | 21.21 | 21.085 | 54764 |
| 1729723200 | 21.13 | -0.21 | -0.98 | 21.28 | 21.33 | 21.11 | 35522 |
| 1729636800 | 21.34 | 0.06 | 0.28 | 21.25 | 21.4 | 21.21 | 68380 |
| 1729550400 | 21.28 | -0.08 | -0.37 | 21.32 | 21.4 | 21.21 | 70060 |
| 1729291200 | 21.36 | -0.2 | -0.93 | 21.56 | 21.56 | 21.36 | 69938 |
| 1729204800 | 21.56 | -0.18 | -0.81 | 21.73 | 21.79 | 21.5 | 82498 |
| 1729118400 | 21.735 | 0.06 | 0.30 | 21.72 | 21.77 | 21.6187 | 64147 |
| 1729032000 | 21.67 | -0.17 | -0.78 | 21.77 | 21.805 | 21.57 | 72198 |
| 1728945600 | 21.84 | 0.24 | 1.11 | 21.6 | 21.84 | 21.56 | 91654 |
| 1728686400 | 21.6 | 0.12 | 0.56 | 21.5 | 21.6 | 21.5 | 73357 |
| 1728600000 | 21.48 | -0.06 | -0.28 | 21.53 | 21.64 | 21.41 | 48737 |
| 1728513600 | 21.54 | -0.25 | -1.15 | 21.7 | 21.74 | 21.5 | 57838 |
| 1728427200 | 21.79 | 0.24 | 1.11 | 21.5 | 21.8 | 21.44 | 72386 |
| 1728340800 | 21.55 | -0.19 | -0.87 | 21.73 | 21.78 | 21.53 | 67348 |
| 1728081600 | 21.74 | 0.09 | 0.42 | 21.67 | 21.8 | 21.6 | 68139 |
| 1727995200 | 21.65 | -0.14 | -0.64 | 21.71 | 21.74 | 21.575 | 50770 |
| 1727908800 | 21.79 | -0.02 | -0.09 | 21.81 | 21.87 | 21.72 | 46574 |
| 1727822400 | 21.81 | 0.06 | 0.28 | 21.87 | 21.87 | 21.69 | 145290 |
| 1727736000 | 21.75 | 0.25 | 1.16 | 21.55 | 21.8 | 21.54 | 143507 |
| 1727476800 | 21.5 | 0.2 | 0.94 | 21.42 | 21.5441 | 21.35 | 48704 |
| 1727390400 | 21.3 | -0.12 | -0.56 | 21.55 | 21.67 | 21.2597 | 114165 |
| 1727304000 | 21.42 | -0.05 | -0.23 | 21.52 | 21.54 | 21.34 | 77168 |
| 1727217600 | 21.47 | 0.13 | 0.61 | 21.38 | 21.48 | 21.33 | 64119 |
| 1727131200 | 21.34 | 0.17 | 0.80 | 21.18 | 21.36 | 21.07 | 116061 |
| 1726872000 | 21.17 | 0 | 0.00 | 21.18 | 21.22 | 21.07 | 81601 |
| 1726785600 | 21.17 | 0.23 | 1.10 | 20.98 | 21.27 | 20.89 | 115549 |
| 1726699200 | 20.94 | 0.1 | 0.48 | 20.97 | 20.99 | 20.83 | 77881 |
| 1726612800 | 20.84 | -0.01 | -0.05 | 20.9 | 20.96 | 20.7788 | 80648 |
| 1726526400 | 20.85 | 0.27 | 1.31 | 20.62 | 20.85 | 20.545 | 108182 |
| 1726267200 | 20.58 | 0.15 | 0.73 | 20.51 | 20.6 | 20.46 | 85790 |
| 1726180800 | 20.43 | 0.07 | 0.34 | 20.39 | 20.44 | 20.32 | 53404 |
| 1726094400 | 20.36 | 0.05 | 0.25 | 20.36 | 20.3721 | 20.29 | 61719 |
| 1726008000 | 20.31 | -0.16 | -0.78 | 20.39 | 20.39 | 20.26 | 35807 |
| 1725921600 | 20.47 | 0.15 | 0.74 | 20.46 | 20.47 | 20.34 | 56070 |
| 1725662400 | 20.32 | -0.17 | -0.83 | 20.56 | 20.59 | 20.29 | 65664 |
| 1725576000 | 20.49 | 0.03 | 0.15 | 20.5 | 20.545 | 20.4 | 54869 |
| 1725489600 | 20.46 | 0.01 | 0.05 | 20.45 | 20.47 | 20.41 | 58442 |
| 1725403200 | 20.45 | 0.08 | 0.39 | 20.36 | 20.48 | 20.32 | 73660 |
| 1725057600 | 20.37 | 0.12 | 0.59 | 20.32 | 20.38 | 20.245 | 73568 |
| 1724971200 | 20.25 | 0.01 | 0.05 | 20.24 | 20.35 | 20.1 | 113978 |
| 1724884800 | 20.24 | -0.05 | -0.25 | 20.32 | 20.3894 | 20.19 | 78634 |
| 1724798400 | 20.29 | 0.07 | 0.35 | 20.27 | 20.3 | 20.1812 | 73886 |
| 1724712000 | 20.22 | -0.01 | -0.05 | 20.36 | 20.36 | 20.14 | 63931 |
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
