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 | 1.02 | 4.9299178347 | 20.69 | 21.78 | 20.11 | 68894 | 20.93640493 | CS |
| 4 | -0.28 | -1.2733060482 | 21.99 | 22.33 | 18.54 | 95984 | 20.79172738 | CS |
| 12 | -2.84 | -11.5682281059 | 24.55 | 25.2 | 18.54 | 72754 | 22.26699345 | CS |
| 26 | -1.73 | -7.38054607509 | 23.44 | 25.44 | 18.54 | 66760 | 23.19944989 | CS |
| 52 | -0.28 | -1.2733060482 | 21.99 | 25.44 | 18.54 | 64794 | 22.95363444 | CS |
| 156 | -2.85 | -11.6042345277 | 24.56 | 25.44 | 18.02 | 75518 | 21.49623155 | CS |
| 260 | 0.78 | 3.72670807453 | 20.93 | 32.27 | 18.02 | 73808 | 23.65011225 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.71 | 0.22 | 1.02 | 21.59 | 21.78 | 21.3958 | 38999 |
| 1745534400 | 21.49 | 0.28 | 1.32 | 21.26 | 21.6456 | 21.26 | 58597 |
| 1745448000 | 21.21 | 0.43 | 2.07 | 21.3 | 21.46 | 21.1233 | 64141 |
| 1745361600 | 20.78 | 0.61 | 3.02 | 20.4 | 20.9 | 20.4 | 99056 |
| 1745275200 | 20.17 | -0.64 | -3.08 | 20.69 | 20.69 | 20.11 | 84190 |
| 1744929600 | 20.81 | 0.14 | 0.68 | 20.72 | 20.94 | 20.72 | 47822 |
| 1744843200 | 20.67 | -0.42 | -1.99 | 20.97 | 21.08 | 20.56 | 39819 |
| 1744756800 | 21.09 | 0.15 | 0.72 | 21 | 21.3941 | 20.88 | 58035 |
| 1744670400 | 20.94 | 0.04 | 0.19 | 21.26 | 21.26 | 20.79 | 106258 |
| 1744411200 | 20.9 | 0.35 | 1.70 | 20.57 | 21 | 20.3852 | 57460 |
| 1744324800 | 20.55 | -0.77 | -3.61 | 20.98 | 21.36 | 20.24 | 85147 |
| 1744238400 | 21.32 | 1.8 | 9.22 | 19.6 | 21.47 | 19.3833 | 164542 |
| 1744152000 | 19.52 | 0.01 | 0.05 | 20.16 | 20.71 | 19.435 | 131649 |
| 1744065600 | 19.51 | -0.5 | -2.50 | 18.64 | 19.835 | 18.54 | 220629 |
| 1743806400 | 20.01 | -1.44 | -6.71 | 20.9 | 21.19 | 20 | 185415 |
| 1743720000 | 21.45 | -0.85 | -3.81 | 21.75 | 21.8558 | 21.225 | 125305 |
| 1743633600 | 22.3 | 0.12 | 0.54 | 22.03 | 22.33 | 21.92 | 80594 |
| 1743547200 | 22.18 | 0.05 | 0.23 | 22 | 22.25 | 21.87 | 74696 |
| 1743460800 | 22.13 | -0.07 | -0.32 | 21.99 | 22.18 | 21.79 | 100912 |
| 1743201600 | 22.2 | -0.31 | -1.38 | 22.53 | 22.5799 | 22.0213 | 171040 |
| 1743115200 | 22.51 | 0.08 | 0.36 | 22.36 | 22.6 | 22.275 | 108107 |
| 1743028800 | 22.43 | -0.4 | -1.75 | 22.75 | 22.79 | 22.4 | 76943 |
| 1742942400 | 22.83 | 0.13 | 0.57 | 22.81 | 22.8599 | 22.6418 | 55509 |
| 1742856000 | 22.7 | 0.33 | 1.48 | 22.6 | 22.75 | 22.5 | 72355 |
| 1742596800 | 22.37 | -0.01 | -0.04 | 22.22 | 22.43 | 22.22 | 23446 |
| 1742510400 | 22.38 | 0 | 0.00 | 22.3 | 22.6999 | 22.29 | 45505 |
| 1742424000 | 22.38 | 0.25 | 1.13 | 22.05 | 22.655 | 22.0401 | 55702 |
| 1742337600 | 22.13 | -0.25 | -1.12 | 22.36 | 22.65 | 21.91 | 65933 |
| 1742251200 | 22.38 | 0.2 | 0.90 | 22.19 | 22.49 | 22.0816 | 52359 |
| 1741992000 | 22.18 | 0.33 | 1.51 | 21.92 | 22.2 | 21.92 | 50548 |
| 1741905600 | 21.85 | -0.72 | -3.19 | 22.12 | 22.18 | 21.71 | 74664 |
| 1741819200 | 22.57 | 0.13 | 0.58 | 22.64 | 22.7599 | 22.3959 | 50382 |
| 1741732800 | 22.44 | 0.13 | 0.58 | 22.28 | 22.7899 | 22.12 | 113511 |
| 1741646400 | 22.31 | -0.9 | -3.88 | 22.98 | 23.1 | 22.1118 | 110902 |
| 1741390800 | 23.21 | 0.1 | 0.43 | 23.13 | 23.6872 | 23.05 | 60166 |
| 1741304400 | 23.11 | -0.58 | -2.45 | 23.45 | 23.4992 | 23.06 | 62083 |
| 1741218000 | 23.69 | 0.09 | 0.38 | 23.75 | 23.8 | 23.29 | 70853 |
| 1741131600 | 23.6 | -0.1 | -0.42 | 23.5 | 23.93 | 23.3021 | 79293 |
| 1741045200 | 23.7 | -0.29 | -1.21 | 24.21 | 24.22 | 23.6 | 77413 |
| 1740786000 | 23.99 | 0.18 | 0.76 | 23.83 | 24.1987 | 23.75 | 47456 |
| 1740699600 | 23.81 | -0.21 | -0.87 | 24.07 | 24.25 | 23.7501 | 43659 |
| 1740613200 | 24.02 | -0.08 | -0.33 | 24.1 | 24.5267 | 24 | 61907 |
| 1740526800 | 24.1 | -0.33 | -1.35 | 24.5 | 24.5499 | 24.01 | 88349 |
| 1740440400 | 24.43 | -0.21 | -0.85 | 24.75 | 24.9172 | 24.07 | 104588 |
| 1740181200 | 24.64 | -0.26 | -1.05 | 25 | 25.19 | 24.4327 | 69332 |
| 1740094800 | 24.901 | -0.15 | -0.59 | 25 | 25.2 | 24.75 | 32454 |
| 1740008400 | 25.05 | -0.02 | -0.08 | 24.99 | 25.1872 | 24.8886 | 28895 |
| 1739922000 | 25.07 | -0.1 | -0.40 | 25.16 | 25.19 | 24.88 | 44169 |
| 1739576400 | 25.17 | 0.13 | 0.52 | 25.07 | 25.18 | 25.01 | 34368 |
| 1739490000 | 25.04 | 0.2 | 0.81 | 24.97 | 25.0899 | 24.75 | 46307 |
| 1739403600 | 24.84 | -0.17 | -0.68 | 24.89 | 25.0899 | 24.7728 | 29278 |
| 1739317200 | 25.01 | 0 | 0.00 | 25 | 25.07 | 24.85 | 34911 |
| 1739230800 | 25.01 | 0.06 | 0.24 | 25.06 | 25.15 | 24.83 | 31595 |
| 1738971600 | 24.95 | -0.13 | -0.52 | 25.18 | 25.18 | 24.76 | 44547 |
| 1738885200 | 25.08 | 0.14 | 0.56 | 25.01 | 25.13 | 24.8 | 49771 |
| 1738798800 | 24.94 | 0.17 | 0.69 | 24.85 | 24.97 | 24.59 | 28649 |
| 1738712400 | 24.77 | 0.19 | 0.77 | 24.57 | 24.99 | 24.52 | 50867 |
| 1738626000 | 24.58 | -0.33 | -1.32 | 24.55 | 24.78 | 24.495 | 55693 |
| 1738366800 | 24.91 | -0.07 | -0.28 | 24.93 | 25.24 | 24.76 | 72993 |
| 1738280400 | 24.98 | 0.21 | 0.85 | 24.83 | 25.1238 | 24.67 | 36882 |
| 1738194000 | 24.77 | -0.12 | -0.48 | 24.82 | 24.8897 | 24.6103 | 49004 |
| 1738107600 | 24.89 | 0.17 | 0.69 | 24.74 | 24.98 | 24.64 | 45960 |
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
