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 | 0.19 | 0.937808489635 | 20.26 | 21.15 | 19.67 | 108583 | 20.44001737 | CS |
| 4 | -0.5 | -2.38663484487 | 20.95 | 22.22 | 19.67 | 86643 | 20.86588486 | CS |
| 12 | -1.42 | -6.49291266575 | 21.87 | 22.22 | 19.67 | 70380 | 21.14217927 | CS |
| 26 | 0.89 | 4.55010224949 | 19.56 | 22.22 | 19.37 | 76306 | 20.61777129 | CS |
| 52 | 1.74 | 9.29983965794 | 18.71 | 22.22 | 18.38 | 79793 | 20.00963617 | CS |
| 156 | -5.43 | -20.9814528594 | 25.88 | 26.88 | 16.16 | 89648 | 19.58364804 | CS |
| 260 | -6.58 | -24.3433222346 | 27.03 | 27.75 | 12.2001 | 79000 | 21.02201003 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.45 | -0.02 | -0.10 | 20.41 | 21.23 | 20.41 | 27648 |
| 1734997200 | 20.47 | 0.05 | 0.24 | 20.49 | 20.5623 | 19.67 | 79296 |
| 1734738000 | 20.42 | 0.17 | 0.84 | 20.17 | 20.4923 | 20.17 | 78040 |
| 1734651600 | 20.25 | -0.05 | -0.25 | 20.3 | 20.42 | 20.12 | 122920 |
| 1734565200 | 20.3 | -0.45 | -2.17 | 20.73 | 20.87 | 19.99 | 130841 |
| 1734478800 | 20.75 | -0.21 | -1.00 | 20.26 | 21.15 | 20.26 | 131819 |
| 1734392400 | 20.96 | 0.11 | 0.53 | 20.97 | 21.04 | 20.32 | 128493 |
| 1734133200 | 20.85 | 0.02 | 0.10 | 20.84 | 21 | 20.8 | 107448 |
| 1734046800 | 20.83 | -0.19 | -0.90 | 20.93 | 20.99 | 20.82 | 90381 |
| 1733960400 | 21.02 | -0.12 | -0.57 | 21.25 | 21.25 | 20.9 | 124741 |
| 1733874000 | 21.14 | -0.08 | -0.38 | 21.15 | 21.16 | 21.01 | 84264 |
| 1733787600 | 21.22 | -0.02 | -0.09 | 21.28 | 21.32 | 21.2 | 75444 |
| 1733528400 | 21.24 | -0.12 | -0.56 | 21.35 | 21.4378 | 21.16 | 69994 |
| 1733442000 | 21.36 | -0.04 | -0.19 | 21.45 | 22.22 | 21.32 | 49752 |
| 1733355600 | 21.4 | 0.11 | 0.52 | 21.3 | 21.47 | 21.16 | 65068 |
| 1733269200 | 21.29 | -0.02 | -0.09 | 21.22 | 21.37 | 21.0573 | 51666 |
| 1733182800 | 21.31 | 0.26 | 1.24 | 21.05 | 21.34 | 21.01 | 84475 |
| 1732917840 | 21.05 | 0.11 | 0.53 | 21 | 21.07 | 20.88 | 43632 |
| 1732750800 | 20.94 | 0.12 | 0.58 | 20.87 | 20.95 | 20.81 | 65956 |
| 1732664400 | 20.82 | -0.15 | -0.72 | 20.95 | 21 | 20.75 | 61994 |
| 1732578000 | 20.97 | 0.01 | 0.05 | 21.09 | 21.15 | 20.92 | 63069 |
| 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 |
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
