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 | -1.59 | -7.08240534521 | 22.45 | 22.68 | 20.42 | 2956860 | 21.43289196 | CS |
| 4 | 1.74 | 9.10041841004 | 19.12 | 22.68 | 18.88 | 2434600 | 20.97524872 | CS |
| 12 | 0.5 | 2.4557956778 | 20.36 | 22.68 | 17.7 | 2100005 | 20.26381178 | CS |
| 26 | 4.73 | 29.3242405456 | 16.13 | 23 | 16.13 | 2208811 | 19.46610005 | CS |
| 52 | -1.355 | -6.09948233176 | 22.215 | 23.06 | 15.145 | 2318708 | 19.09019653 | CS |
| 156 | -26.22 | -55.6924384027 | 47.08 | 52.03 | 15.145 | 2128685 | 28.7849538 | CS |
| 260 | -7.62 | -26.7556179775 | 28.48 | 52.03 | 10.08 | 2027382 | 29.79601505 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 20.86 | -0.16 | -0.76 | 20.77 | 20.92 | 20.42 | 1346365 |
| 1739317200 | 21.02 | -0.21 | -0.99 | 21.09 | 21.28 | 20.69 | 1862593 |
| 1739230800 | 21.23 | -0.02 | -0.09 | 21.55 | 21.642 | 21.075 | 2279537 |
| 1738971600 | 21.25 | -0.54 | -2.48 | 21.56 | 21.695 | 20.91 | 2409753 |
| 1738885200 | 21.79 | 1.22 | 5.93 | 22.45 | 22.68 | 21.06 | 6857406 |
| 1738798800 | 20.57 | 0.44 | 2.19 | 20.09 | 21 | 20.09 | 4921988 |
| 1738712400 | 20.13 | 0.11 | 0.55 | 19.86 | 20.41 | 19.8 | 2041857 |
| 1738626000 | 20.02 | -0.5 | -2.44 | 20.03 | 20.37 | 19.1 | 3177291 |
| 1738366800 | 20.52 | -0.89 | -4.16 | 21.33 | 21.445 | 20.5 | 2136369 |
| 1738280400 | 21.41 | 0.04 | 0.19 | 21.56 | 21.765 | 21.3 | 1107887 |
| 1738194000 | 21.37 | -0.4 | -1.84 | 21.68 | 21.865 | 21.11 | 1906527 |
| 1738107600 | 21.77 | 0.17 | 0.79 | 21.63 | 21.96 | 21.38 | 2189272 |
| 1738021200 | 21.6 | 0.15 | 0.70 | 21.38 | 21.78 | 21.34 | 1440316 |
| 1737762000 | 21.45 | 0.4 | 1.90 | 21.26 | 21.48 | 21.12 | 2648949 |
| 1737675600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737589200 | 21.05 | 0.5 | 2.43 | 20.43 | 21.085 | 20.43 | 2592360 |
| 1737502800 | 20.55 | 0.72 | 3.63 | 20.2 | 21 | 20.0787 | 2499351 |
| 1737157200 | 19.83 | 0.64 | 3.34 | 19.3 | 19.89 | 19.125 | 1385766 |
| 1737070800 | 19.19 | 0.01 | 0.05 | 19.12 | 19.24 | 18.88 | 920071 |
| 1736984400 | 19.18 | 0.33 | 1.75 | 19.18 | 19.395 | 18.85 | 1505690 |
| 1736898000 | 18.85 | -0.14 | -0.74 | 19.1 | 19.1 | 18.485 | 1251056 |
| 1736811600 | 18.99 | 0.41 | 2.21 | 18.46 | 19.17 | 18.31 | 1521904 |
| 1736552400 | 18.58 | -0.59 | -3.08 | 18.9 | 18.975 | 18.43 | 2705359 |
| 1736379600 | 19.17 | -0.32 | -1.64 | 19.42 | 19.42 | 18.64 | 2204046 |
| 1736293200 | 19.49 | -0.13 | -0.66 | 19.71 | 19.95 | 19.14 | 1993389 |
| 1736206800 | 19.62 | 0.59 | 3.10 | 19.0401 | 19.91 | 19.0401 | 1553482 |
| 1735947600 | 19.03 | -0.08 | -0.42 | 19.055 | 19.29 | 18.78 | 2225497 |
| 1735861200 | 19.11 | -0.18 | -0.93 | 19.41 | 19.8 | 19.03 | 1226534 |
| 1735688400 | 19.29 | 0.18 | 0.94 | 19.27 | 19.45 | 19.0901 | 931494 |
| 1735602000 | 19.11 | -0.13 | -0.68 | 18.95 | 19.24 | 18.76 | 1744855 |
| 1735342800 | 19.24 | -0.1 | -0.52 | 19.34 | 19.46 | 19.065 | 1335355 |
| 1735256400 | 19.34 | 0.39 | 2.06 | 18.86 | 19.385 | 18.8 | 901309 |
| 1735077840 | 18.95 | 0.15 | 0.80 | 18.82 | 18.995 | 18.66 | 481217 |
| 1734997200 | 18.8 | 0.1 | 0.53 | 18.61 | 18.88 | 18.45 | 2208094 |
| 1734738000 | 18.7 | 0.67 | 3.72 | 18.115 | 18.77 | 18.0829 | 6201705 |
| 1734651600 | 18.03 | -0.17 | -0.93 | 18.48 | 18.5299 | 17.7 | 2104711 |
| 1734565200 | 18.2 | -1.04 | -5.41 | 19.135 | 19.18 | 18.06 | 3185597 |
| 1734478800 | 19.24 | -0.33 | -1.69 | 19.46 | 19.64 | 18.93 | 1965807 |
| 1734392400 | 19.57 | 0.1 | 0.51 | 19.51 | 19.81 | 19.355 | 2276937 |
| 1734133200 | 19.47 | -0.83 | -4.09 | 20.345 | 20.345 | 19.46 | 1674094 |
| 1734046800 | 20.3 | -0.22 | -1.07 | 20.68 | 20.86 | 20.26 | 1511912 |
| 1733960400 | 20.52 | 0.53 | 2.65 | 20.245 | 20.71 | 20.17 | 1846535 |
| 1733874000 | 19.99 | -0.02 | -0.10 | 20.12 | 20.2525 | 19.35 | 2192314 |
| 1733787600 | 20.01 | 0.12 | 0.60 | 19.905 | 20.43 | 19.88 | 1611560 |
| 1733528400 | 19.89 | -0.19 | -0.95 | 20.115 | 20.35 | 19.72 | 1506539 |
| 1733442000 | 20.08 | -0.49 | -2.38 | 20.61 | 20.81 | 19.88 | 2620727 |
| 1733355600 | 20.57 | -1.43 | -6.50 | 21.75 | 22.05 | 20.56 | 2918940 |
| 1733269200 | 22 | -0.31 | -1.39 | 22.24 | 22.24 | 21.81 | 1700895 |
| 1733182800 | 22.31 | 0.02 | 0.09 | 22.44 | 22.465 | 22.09 | 1721542 |
| 1732917840 | 22.29 | -0.04 | -0.18 | 22.345 | 22.38 | 22.18 | 657280 |
| 1732750800 | 22.33 | 0.33 | 1.50 | 22.15 | 22.67 | 22.02 | 1413346 |
| 1732664400 | 22 | -0.18 | -0.81 | 22.15 | 22.15 | 21.715 | 2372248 |
| 1732578000 | 22.18 | 0.7 | 3.26 | 21.8 | 22.47 | 21.766 | 2304935 |
| 1732318800 | 21.48 | 0.09 | 0.42 | 21.63 | 21.7 | 21.22 | 1709101 |
| 1732232400 | 21.39 | 1.02 | 5.01 | 20.42 | 21.45 | 20.36 | 1950535 |
| 1732146000 | 20.37 | 0.11 | 0.54 | 20.21 | 20.385 | 19.94 | 868063 |
| 1732059600 | 20.26 | -0.35 | -1.70 | 20.39 | 20.755 | 20.18 | 1364404 |
| 1731973200 | 20.61 | 0.04 | 0.19 | 20.545 | 21.49 | 20.44 | 3066549 |
| 1731714000 | 20.57 | 0.49 | 2.44 | 20.13 | 20.67 | 19.9501 | 1863665 |
| 1731627600 | 20.08 | -0.26 | -1.28 | 20.405 | 20.405 | 20 | 1028205 |
| 1731541200 | 20.34 | -0.18 | -0.88 | 20.405 | 20.62 | 20.285 | 1452018 |
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
