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 | 0.900473933649 | 21.1 | 21.33 | 20.6 | 25997 | 21.07171389 | CS |
| 4 | 1.1 | 5.44824170381 | 20.19 | 21.609 | 19.84 | 37057 | 20.83264644 | CS |
| 12 | 1.89 | 9.74226804124 | 19.4 | 21.609 | 19.105 | 35360 | 20.29496025 | CS |
| 26 | 4.08 | 23.7071470076 | 17.21 | 21.609 | 17.2 | 30042 | 19.63039172 | CS |
| 52 | 2.8 | 15.1433207139 | 18.49 | 21.609 | 16.9097 | 30859 | 18.81842141 | CS |
| 156 | 5.79 | 37.3548387097 | 15.5 | 21.609 | 12.43 | 30163 | 16.37593754 | CS |
| 260 | 4.44 | 26.350148368 | 16.85 | 21.609 | 7.5849 | 28581 | 15.4689261 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 21.23 | 0.02 | 0.09 | 21.24 | 21.33 | 21 | 26839 |
| 1738712400 | 21.21 | 0.04 | 0.19 | 21.29 | 21.29 | 20.95 | 22725 |
| 1738626000 | 21.17 | 0.31 | 1.49 | 20.75 | 21.32 | 20.6 | 27570 |
| 1738366800 | 20.86 | -0.05 | -0.24 | 20.92 | 21.0335 | 20.66 | 33289 |
| 1738280400 | 20.91 | 0.05 | 0.24 | 21.1 | 21.21 | 20.77 | 21776 |
| 1738194000 | 20.86 | -0.08 | -0.38 | 20.98 | 21.1882 | 20.7701 | 20457 |
| 1738107600 | 20.94 | 0.23 | 1.11 | 20.73 | 20.9999 | 20.5401 | 18821 |
| 1738021200 | 20.71 | -0.23 | -1.10 | 21.1 | 21.1 | 20.61 | 22839 |
| 1737762000 | 20.94 | 0.28 | 1.36 | 20.71 | 21.0564 | 20.62 | 15683 |
| 1737675600 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1737589200 | 20.66 | -0.27 | -1.29 | 21.12 | 21.12 | 20.5401 | 29902 |
| 1737502800 | 20.93 | -0.59 | -2.74 | 21.355 | 21.6 | 20.85 | 64801 |
| 1737157200 | 21.52 | 0.74 | 3.56 | 20.85 | 21.609 | 20.85 | 116352 |
| 1737070800 | 20.78 | 0.66 | 3.28 | 20.2 | 20.92 | 19.9923 | 60270 |
| 1736984400 | 20.12 | 0.08 | 0.40 | 20.14 | 20.3 | 20.02 | 24763 |
| 1736898000 | 20.04 | -0.03 | -0.15 | 20.07 | 20.26 | 19.97 | 41747 |
| 1736811600 | 20.07 | -0.1 | -0.50 | 20.1 | 20.1299 | 19.84 | 38511 |
| 1736552400 | 20.17 | -0.03 | -0.15 | 20.16 | 20.38 | 20 | 41551 |
| 1736379600 | 20.2001 | -0.14 | -0.69 | 20.3356 | 20.4 | 20.16 | 23722 |
| 1736293200 | 20.34 | 0.21 | 1.04 | 20.39 | 20.45 | 20.1 | 26587 |
| 1736206800 | 20.13 | 0.05 | 0.25 | 20.2999 | 20.3499 | 20.01 | 30254 |
| 1735947600 | 20.08 | 0.02 | 0.10 | 20.2 | 20.383 | 20 | 19820 |
| 1735861200 | 20.06 | -0.32 | -1.57 | 20.45 | 20.8288 | 20 | 76805 |
| 1735688400 | 20.38 | 0.03 | 0.15 | 20.44 | 20.5164 | 20.0023 | 42664 |
| 1735602000 | 20.35 | -0.46 | -2.21 | 20.4444 | 20.5 | 20.14 | 42702 |
| 1735342800 | 20.81 | 0.19 | 0.92 | 20.4 | 20.98 | 20.4 | 70824 |
| 1735256400 | 20.62 | 0.25 | 1.23 | 20.37 | 20.78 | 20.37 | 17739 |
| 1735077840 | 20.37 | 0.26 | 1.29 | 20.23 | 20.6 | 20.12 | 25839 |
| 1734997200 | 20.11 | 0.28 | 1.41 | 19.71 | 20.45 | 19.51 | 53435 |
| 1734738000 | 19.83 | 0.23 | 1.17 | 20.0007 | 20.0699 | 19.5 | 27083 |
| 1734651600 | 19.6 | -0.39 | -1.95 | 19.99 | 20.27 | 19.6 | 55016 |
| 1734565200 | 19.99 | 0.01 | 0.05 | 20.226 | 20.4999 | 19.9 | 52732 |
| 1734478800 | 19.98 | -0.25 | -1.24 | 20.135 | 20.6785 | 19.89 | 34588 |
| 1734392400 | 20.23 | 0.23 | 1.15 | 20 | 20.4963 | 19.9949 | 24793 |
| 1734133200 | 20 | 0.1 | 0.50 | 19.86 | 20 | 19.7201 | 25651 |
| 1734046800 | 19.9 | -0.09 | -0.45 | 19.8507 | 20.1 | 19.78 | 11468 |
| 1733960400 | 19.99 | 0.09 | 0.45 | 19.73 | 20.65 | 19.73 | 12791 |
| 1733874000 | 19.9 | 0.16 | 0.81 | 19.92 | 19.95 | 19.7708 | 18707 |
| 1733787600 | 19.74 | -0.18 | -0.92 | 19.94 | 19.94 | 19.72 | 17926 |
| 1733528400 | 19.9228 | 0.11 | 0.57 | 19.8 | 19.9674 | 19.7 | 8640 |
| 1733442000 | 19.81 | -0.05 | -0.25 | 19.8183 | 19.998 | 19.7185 | 17868 |
| 1733355600 | 19.86 | 0.13 | 0.66 | 19.87 | 20.03 | 19.7021 | 12753 |
| 1733269200 | 19.73 | -0.16 | -0.80 | 19.97 | 20.11 | 19.73 | 21761 |
| 1733182800 | 19.89 | 0.14 | 0.71 | 19.84 | 19.98 | 19.6101 | 7375 |
| 1732917840 | 19.75 | -0.06 | -0.30 | 19.655 | 19.88 | 19.61 | 18386 |
| 1732750800 | 19.81 | -0.21 | -1.05 | 20.02 | 20.02 | 19.685 | 25511 |
| 1732664400 | 20.02 | 0.54 | 2.77 | 19.76 | 20.25 | 19.48 | 49959 |
| 1732578000 | 19.48 | 0.06 | 0.31 | 19.43 | 19.64 | 19.3001 | 16963 |
| 1732318800 | 19.42 | -0.15 | -0.77 | 19.5399 | 19.82 | 19.34 | 33426 |
| 1732232400 | 19.57 | -0.17 | -0.86 | 19.342 | 19.6 | 19.34 | 30094 |
| 1732146000 | 19.74 | -0.06 | -0.30 | 19.608 | 19.99 | 19.5901 | 32420 |
| 1732059600 | 19.8 | -0.15 | -0.75 | 19.825 | 20.08 | 19.64 | 17995 |
| 1731973200 | 19.95 | -0.14 | -0.70 | 20.03 | 20.255 | 19.78 | 69608 |
| 1731714000 | 20.09 | 0.1 | 0.50 | 20.207 | 20.39 | 19.858 | 80893 |
| 1731627600 | 19.99 | 0.83 | 4.33 | 19.105 | 20 | 19.105 | 59165 |
| 1731541200 | 19.16 | 0.22 | 1.16 | 18.6001 | 19.25 | 18.6001 | 17206 |
| 1731454800 | 18.94 | -0.2 | -1.04 | 19.14 | 19.2589 | 18.62 | 58344 |
| 1731368400 | 19.14 | -0.12 | -0.62 | 19.11 | 19.26 | 18.96 | 41726 |
| 1731109200 | 19.26 | -0.18 | -0.93 | 19.4003 | 19.44 | 19.18 | 15034 |
| 1731022800 | 19.44 | -0.22 | -1.12 | 19.6181 | 19.65 | 19.31 | 18219 |
| 1730936400 | 19.66 | 0.06 | 0.31 | 19.5744 | 19.835 | 19.53 | 25664 |
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
