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 | 1.48 | 7.87234042553 | 18.8 | 20.67 | 18.73 | 649619 | 20.16502519 | CS |
| 4 | 0.42 | 2.11480362538 | 19.86 | 20.67 | 18.55 | 778119 | 19.59227666 | CS |
| 12 | 1.45 | 7.7004779607 | 18.83 | 22.18 | 18.46 | 670063 | 20.09157475 | CS |
| 26 | -1.57 | -7.18535469108 | 21.85 | 25.52 | 18.4 | 716778 | 21.44912357 | CS |
| 52 | -4.21 | -17.1906900776 | 24.49 | 25.949 | 18.4 | 649248 | 22.29600895 | CS |
| 156 | -4.78 | -19.0742218675 | 25.06 | 33.65 | 18.4 | 535229 | 23.86304829 | CS |
| 260 | -4.78 | -19.0742218675 | 25.06 | 33.65 | 18.4 | 319185 | 23.86304829 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 20.28 | -0.21 | -1.02 | 20.37 | 20.4789 | 20.12 | 2511199 |
| 1742510400 | 20.49 | -0.07 | -0.34 | 20.43 | 20.67 | 20.36 | 550980 |
| 1742424000 | 20.56 | 0.51 | 2.54 | 19.94 | 20.625 | 19.83 | 717549 |
| 1742337600 | 20.05 | 0.06 | 0.30 | 20.13 | 20.15 | 19.78 | 522008 |
| 1742251200 | 19.99 | 0.19 | 0.96 | 19.8 | 20.17 | 19.77 | 682218 |
| 1741992000 | 19.8 | 0.71 | 3.72 | 18.8 | 19.83 | 18.73 | 775341 |
| 1741905600 | 19.09 | -0.34 | -1.75 | 19.31 | 19.49 | 19 | 551672 |
| 1741819200 | 19.43 | 0 | 0.00 | 19.44 | 19.58 | 19.195 | 786969 |
| 1741732800 | 19.43 | 0.18 | 0.94 | 19.45 | 19.7 | 19.35 | 594074 |
| 1741646400 | 19.25 | -0.26 | -1.33 | 19.51 | 19.7599 | 18.95 | 804805 |
| 1741390800 | 19.51 | 0.52 | 2.74 | 19.1 | 19.69 | 18.97 | 943048 |
| 1741304400 | 18.99 | -0.1 | -0.52 | 19 | 19.24 | 18.72 | 736144 |
| 1741218000 | 19.09 | -0.03 | -0.16 | 18.83 | 19.145 | 18.55 | 814854 |
| 1741131600 | 19.12 | -0.28 | -1.44 | 19.34 | 19.445 | 18.68 | 1155622 |
| 1741045200 | 19.4 | -0.6 | -3.00 | 20.2 | 20.35 | 19.16 | 1036546 |
| 1740786000 | 20 | 0.5 | 2.56 | 19.54 | 20.1 | 19.53 | 1104086 |
| 1740699600 | 19.5 | 0.03 | 0.15 | 19.25 | 19.865 | 18.9 | 879075 |
| 1740613200 | 19.47 | -0.02 | -0.10 | 19.6 | 19.74 | 19.32 | 762817 |
| 1740526800 | 19.49 | -0.14 | -0.71 | 19.63 | 19.785 | 19.32 | 775639 |
| 1740440400 | 19.63 | -0.38 | -1.90 | 20.05 | 20.16 | 19.62 | 464834 |
| 1740181200 | 20.01 | 0.03 | 0.15 | 19.86 | 20.1 | 19.75 | 904103 |
| 1740094800 | 19.98 | -0.05 | -0.25 | 19.96 | 20.2 | 19.8851 | 476199 |
| 1740008400 | 20.03 | 0.07 | 0.35 | 19.93 | 20.21 | 19.91 | 646531 |
| 1739922000 | 19.96 | 0.3 | 1.53 | 19.75 | 20.17 | 19.55 | 812836 |
| 1739576400 | 19.66 | -0.32 | -1.60 | 20.13 | 20.32 | 19.63 | 757737 |
| 1739490000 | 19.98 | 0.13 | 0.65 | 19.94 | 20.015 | 19.6 | 525170 |
| 1739403600 | 19.85 | -0.57 | -2.79 | 20.45 | 20.45 | 19.78 | 383657 |
| 1739317200 | 20.42 | 0.17 | 0.84 | 20.39 | 20.58 | 20.2653 | 462612 |
| 1739230800 | 20.25 | 0.54 | 2.74 | 19.83 | 20.33 | 19.83 | 488319 |
| 1738971600 | 19.71 | 0.04 | 0.20 | 19.62 | 19.86 | 19.53 | 410237 |
| 1738885200 | 19.67 | -0.64 | -3.15 | 20.45 | 20.45 | 19.53 | 530038 |
| 1738798800 | 20.31 | 0.05 | 0.25 | 20.26 | 20.39 | 19.99 | 595279 |
| 1738712400 | 20.26 | 0.24 | 1.20 | 19.85 | 20.35 | 19.84 | 468488 |
| 1738626000 | 20.02 | -0.12 | -0.60 | 20.11 | 20.13 | 19.76 | 454266 |
| 1738366800 | 20.14 | -0.63 | -3.03 | 20.72 | 20.72 | 20.08 | 580990 |
| 1738280400 | 20.77 | -0.15 | -0.72 | 20.98 | 21.13 | 20.615 | 476665 |
| 1738194000 | 20.92 | 0.08 | 0.38 | 20.87 | 20.965 | 20.6807 | 492248 |
| 1738107600 | 20.84 | 0.02 | 0.10 | 20.84 | 21.055 | 20.635 | 403109 |
| 1738021200 | 20.82 | -0.35 | -1.65 | 21.15 | 21.32 | 20.7 | 379253 |
| 1737762000 | 21.17 | -0.14 | -0.66 | 21.25 | 21.375 | 21.05 | 502558 |
| 1737675600 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.31 | 0 |
| 1737589200 | 21.31 | -0.55 | -2.52 | 21.78 | 21.805 | 21.271 | 658855 |
| 1737502800 | 21.86 | -0.07 | -0.32 | 21.75 | 22.1 | 21.5971 | 604916 |
| 1737157200 | 21.93 | 0.27 | 1.25 | 21.83 | 22.03 | 21.6 | 538349 |
| 1737070800 | 21.66 | -0.34 | -1.55 | 21.9 | 22.155 | 21.56 | 703384 |
| 1736984400 | 22 | 0.43 | 1.99 | 21.86 | 22.18 | 21.72 | 913715 |
| 1736898000 | 21.57 | -0.08 | -0.37 | 21.65 | 21.88 | 21.21 | 612294 |
| 1736811600 | 21.65 | 0.38 | 1.79 | 21.59 | 21.91 | 21.29 | 1048794 |
| 1736552400 | 21.27 | 0.85 | 4.16 | 20.8 | 21.32 | 20.73 | 931530 |
| 1736379600 | 20.42 | 0.39 | 1.95 | 19.94 | 20.445 | 19.82 | 637675 |
| 1736293200 | 20.03 | 0.08 | 0.40 | 20.005 | 20.13 | 19.74 | 775641 |
| 1736206800 | 19.95 | 0.17 | 0.86 | 19.915 | 20.2326 | 19.831 | 668881 |
| 1735947600 | 19.78 | -0.04 | -0.20 | 19.96 | 20.09 | 19.73 | 500408 |
| 1735861200 | 19.82 | 0.64 | 3.34 | 19.46 | 19.98 | 19.375 | 715693 |
| 1735688400 | 19.18 | 0.33 | 1.75 | 18.89 | 19.34 | 18.885 | 964763 |
| 1735602000 | 18.85 | 0.3 | 1.62 | 18.7 | 19.105 | 18.56 | 544309 |
| 1735342800 | 18.55 | -0.22 | -1.17 | 18.83 | 18.97 | 18.46 | 625702 |
| 1735256400 | 18.77 | -0.01 | -0.05 | 18.67 | 18.925 | 18.52 | 657856 |
| 1735077840 | 18.78 | 0.21 | 1.13 | 18.51 | 19.04 | 18.42 | 538471 |
| 1734997200 | 18.57 | -0.18 | -0.96 | 18.8 | 18.8 | 18.4 | 1080996 |
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
