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 | -0.42 | -2.00573065903 | 20.94 | 21.91 | 20.35 | 2136981 | 21.15615599 | CS |
| 4 | 2.61 | 14.5728643216 | 17.91 | 23 | 17.64 | 2392538 | 19.85486367 | CS |
| 12 | 2.37 | 13.0578512397 | 18.15 | 23 | 16.75 | 2252139 | 18.95143784 | CS |
| 26 | 1.85 | 9.90894483128 | 18.67 | 23 | 15.145 | 2488116 | 17.88131614 | CS |
| 52 | -1 | -4.6468401487 | 21.52 | 25.64 | 15.145 | 2431131 | 19.99322822 | CS |
| 156 | -22.66 | -52.4779990736 | 43.18 | 52.03 | 15.145 | 2067441 | 30.22989595 | CS |
| 260 | -7.66 | -27.1823988644 | 28.18 | 52.03 | 10.08 | 2186240 | 30.14418094 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 20.52 | -0.23 | -1.11 | 20.75 | 20.96 | 20.465 | 1391804 |
| 1731368400 | 20.75 | 0.36 | 1.77 | 20.61 | 21.07 | 20.35 | 1769588 |
| 1731109200 | 20.39 | -1.01 | -4.72 | 21.3 | 21.38 | 20.36 | 1648190 |
| 1731022800 | 21.4 | -0.49 | -2.24 | 21.66 | 21.705 | 20.88 | 4106478 |
| 1730936400 | 21.89 | 0.79 | 3.74 | 21.73 | 21.91 | 21.45 | 1471471 |
| 1730850000 | 21.1 | -0.18 | -0.85 | 20.93 | 21.29 | 20.73 | 1742374 |
| 1730763600 | 21.28 | 0.34 | 1.62 | 21.03 | 21.58 | 20.96 | 2285093 |
| 1730500800 | 20.94 | -0.03 | -0.14 | 20.83 | 21.28 | 20.69 | 2955564 |
| 1730414400 | 20.97 | 1.74 | 9.05 | 22.5 | 23 | 20.93 | 6330567 |
| 1730328000 | 19.23 | 0.44 | 2.34 | 18.69 | 19.57 | 18.65 | 4026115 |
| 1730241600 | 18.79 | -0.44 | -2.29 | 19.08 | 19.3 | 18.72 | 2106999 |
| 1730155200 | 19.23 | 0.34 | 1.80 | 18.99 | 19.47 | 18.99 | 2288003 |
| 1729896000 | 18.89 | -0.13 | -0.68 | 19.08 | 19.32 | 18.8 | 1891877 |
| 1729809600 | 19.02 | -0.07 | -0.37 | 19.24 | 19.75 | 18.98 | 2773203 |
| 1729723200 | 19.09 | 0.43 | 2.30 | 18.59 | 19.09 | 18.36 | 2718499 |
| 1729636800 | 18.66 | 0.09 | 0.48 | 18.59 | 18.69 | 18.355 | 1909144 |
| 1729550400 | 18.57 | -0.31 | -1.64 | 18.83 | 18.995 | 18.54 | 1697201 |
| 1729291200 | 18.88 | 0.61 | 3.34 | 18.39 | 18.945 | 18.275 | 1465230 |
| 1729204800 | 18.27 | 0.09 | 0.50 | 18.1 | 18.3 | 17.89 | 983303 |
| 1729118400 | 18.18 | 0.48 | 2.71 | 17.8 | 18.38 | 17.72 | 1375757 |
| 1729032000 | 17.7 | -0.14 | -0.78 | 17.91 | 18.12 | 17.64 | 2444164 |
| 1728945600 | 17.84 | -0.29 | -1.60 | 18.1 | 18.19 | 17.84 | 1633003 |
| 1728686400 | 18.13 | 0.21 | 1.17 | 17.93 | 18.17 | 17.845 | 1934286 |
| 1728600000 | 17.92 | -0.2 | -1.10 | 17.97 | 18.16 | 17.79 | 1528541 |
| 1728513600 | 18.12 | -0.08 | -0.44 | 18.15 | 18.39 | 17.92 | 1617619 |
| 1728427200 | 18.2 | -0.05 | -0.27 | 18.11 | 18.62 | 18.11 | 1250720 |
| 1728340800 | 18.25 | -0.58 | -3.08 | 18.75 | 18.765 | 18.08 | 2311050 |
| 1728081600 | 18.83 | 0.19 | 1.02 | 19.46 | 19.46 | 18.64 | 1469347 |
| 1727995200 | 18.64 | -0.46 | -2.41 | 18.59 | 18.9 | 18.47 | 2456091 |
| 1727908800 | 19.1 | -0.24 | -1.24 | 19.31 | 19.445 | 18.75 | 1989850 |
| 1727822400 | 19.34 | -0.42 | -2.13 | 19.68 | 19.7 | 19.08 | 1869618 |
| 1727736000 | 19.76 | 0 | 0.00 | 19.82 | 19.99 | 19.55 | 1837158 |
| 1727476800 | 19.76 | 0.51 | 2.65 | 19.42 | 20.04 | 19.345 | 1979132 |
| 1727390400 | 19.25 | 0.61 | 3.27 | 18.91 | 19.31 | 18.84 | 1329812 |
| 1727304000 | 18.64 | -0.2 | -1.06 | 18.89 | 18.91 | 18.33 | 1273325 |
| 1727217600 | 18.84 | -0.22 | -1.15 | 19.16 | 19.4 | 18.8 | 1130658 |
| 1727131200 | 19.06 | 0.06 | 0.32 | 19.6 | 19.91 | 19.04 | 2395032 |
| 1726872000 | 19 | -0.33 | -1.71 | 19.2 | 19.26 | 18.81 | 3469010 |
| 1726785600 | 19.33 | 0.15 | 0.78 | 19.62 | 19.92 | 19.3 | 2263572 |
| 1726699200 | 19.18 | 0.18 | 0.95 | 18.9 | 19.745 | 18.86 | 1867273 |
| 1726612800 | 19 | 0.11 | 0.58 | 18.97 | 19.37 | 18.66 | 1807854 |
| 1726526400 | 18.89 | -0.52 | -2.68 | 19.48 | 19.72 | 18.67 | 2364325 |
| 1726267200 | 19.41 | 0.74 | 3.96 | 18.79 | 19.585 | 18.585 | 3569152 |
| 1726180800 | 18.67 | 1.03 | 5.84 | 17.66 | 18.75 | 17.38 | 4072682 |
| 1726094400 | 17.64 | 0.4 | 2.32 | 17.18 | 17.65 | 16.75 | 2429361 |
| 1726008000 | 17.24 | 0.26 | 1.53 | 16.96 | 17.35 | 16.739999 | 1725189 |
| 1725921600 | 16.98 | -0.46 | -2.64 | 17.32 | 17.45 | 16.97 | 1789954 |
| 1725662400 | 17.44 | -0.39 | -2.19 | 17.98 | 18.21 | 17.385 | 1676653 |
| 1725576000 | 17.83 | 0.61 | 3.54 | 17.37 | 17.96 | 17 | 5461631 |
| 1725489600 | 17.22 | -0.6 | -3.37 | 17.68 | 17.99 | 17.01 | 3371615 |
| 1725403200 | 17.82 | -0.44 | -2.41 | 18.05 | 18.47 | 17.77 | 2175041 |
| 1725057600 | 18.26 | -0.14 | -0.76 | 18.46 | 18.56 | 18.09 | 1488795 |
| 1724971200 | 18.4 | 0.05 | 0.27 | 18.56 | 18.67 | 18.25 | 1496829 |
| 1724884800 | 18.35 | -0.34 | -1.82 | 18.55 | 18.635 | 17.87 | 2656586 |
| 1724798400 | 18.69 | 0.27 | 1.47 | 18.51 | 18.95 | 18.38 | 1939653 |
| 1724712000 | 18.42 | -0.28 | -1.50 | 18.74 | 18.75 | 18.315 | 1805239 |
| 1724452800 | 18.7 | 0.73 | 4.06 | 18.1 | 18.8394 | 17.93 | 2835685 |
| 1724366400 | 17.97 | -0.04 | -0.22 | 18.07 | 18.16 | 17.7 | 2125529 |
| 1724280000 | 18.01 | 0.21 | 1.18 | 17.93 | 18.175 | 17.66 | 2238243 |
| 1724193600 | 17.8 | -0.51 | -2.79 | 18.15 | 18.34 | 17.74 | 2814694 |
| 1724107200 | 18.31 | 0.4 | 2.23 | 18.15 | 18.515 | 18.01 | 2858253 |
| 1723848000 | 17.91 | -0.12 | -0.67 | 18.01 | 18.17 | 17.86 | 2476795 |
| 1723761600 | 18.03 | 0.72 | 4.16 | 17.68 | 18.45 | 17.68 | 4837558 |
| 1723675200 | 17.31 | 0.32 | 1.88 | 17.82 | 17.82 | 17.12 | 3845140 |
| 1723588800 | 16.99 | 0.77 | 4.75 | 16.129999 | 17.295 | 16.129999 | 4149393 |
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
