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 | -1.12 | -5.47409579668 | 20.46 | 20.85 | 19.34 | 133103 | 20.38245043 | CS |
| 4 | -1.045 | -5.12631837135 | 20.385 | 20.85 | 19.34 | 57403 | 20.44877244 | CS |
| 12 | -0.13 | -0.667693888033 | 19.47 | 20.85 | 17.93 | 41362 | 20.0080274 | CS |
| 26 | 0.82 | 4.42764578834 | 18.52 | 20.85 | 16.67 | 42793 | 19.36221266 | CS |
| 52 | 3.04 | 18.6503067485 | 16.3 | 20.85 | 13.78 | 31079 | 18.66731721 | CS |
| 156 | 6.33 | 48.6548808609 | 13.01 | 20.85 | 7.91 | 23411 | 14.47834338 | CS |
| 260 | 5.48 | 39.5382395382 | 13.86 | 20.85 | 2.2401 | 49114 | 9.36576012 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 19.34 | -0.89 | -4.40 | 20.35 | 20.4 | 19.25 | 142931 |
| 1734738000 | 20.23 | -0.19 | -0.93 | 20.32 | 20.595 | 20.2 | 194587 |
| 1734651600 | 20.42 | 0.15 | 0.74 | 20.32 | 20.61 | 20.0484 | 248133 |
| 1734565200 | 20.27 | -0.42 | -2.03 | 20.8 | 20.85 | 20.25 | 133239 |
| 1734478800 | 20.69 | -0.07 | -0.34 | 20.7 | 20.73 | 20.6 | 60501 |
| 1734392400 | 20.76 | 0.25 | 1.22 | 21.47 | 21.47 | 20.43 | 40455 |
| 1734133200 | 20.51 | -0.18 | -0.87 | 20.71 | 20.75 | 20.29 | 98901 |
| 1734046800 | 20.69 | -0.02 | -0.10 | 20.78 | 20.78 | 20.56 | 18546 |
| 1733960400 | 20.71 | 0.19 | 0.93 | 20.57 | 20.85 | 20.52 | 51378 |
| 1733874000 | 20.52 | 0.08 | 0.39 | 20.51 | 20.79 | 20.45 | 38545 |
| 1733787600 | 20.44 | -0.19 | -0.92 | 20.57 | 20.69 | 20.4 | 29544 |
| 1733528400 | 20.63 | 0.02 | 0.10 | 20.65 | 20.72 | 20.49 | 29619 |
| 1733442000 | 20.61 | -0.03 | -0.15 | 20.76 | 20.88 | 20.59 | 18410 |
| 1733355600 | 20.64 | 0.1 | 0.49 | 20.63 | 20.645 | 20.4798 | 14666 |
| 1733269200 | 20.54 | -0.08 | -0.39 | 20.69 | 20.69 | 20.48 | 25340 |
| 1733182800 | 20.62 | 0.16 | 0.78 | 20.51 | 20.68 | 20.41 | 23423 |
| 1732917840 | 20.46 | 0.02 | 0.10 | 20.55 | 20.64 | 20.45 | 14924 |
| 1732750800 | 20.44 | 0.01 | 0.05 | 20.54 | 20.67 | 20.44 | 12248 |
| 1732664400 | 20.43 | -0.05 | -0.24 | 20.38 | 20.49 | 20.3069 | 22548 |
| 1732578000 | 20.48 | 0.11 | 0.54 | 20.36 | 20.67 | 20.33 | 31773 |
| 1732318800 | 20.37 | 0.08 | 0.39 | 20.36 | 20.5 | 20.35 | 22634 |
| 1732232400 | 20.29 | 0.15 | 0.74 | 20.24 | 20.44 | 20.15 | 33560 |
| 1732146000 | 20.14 | 0.07 | 0.35 | 20.03 | 20.18 | 20.03 | 20802 |
| 1732059600 | 20.07 | -0.01 | -0.05 | 19.98 | 20.18 | 19.98 | 30305 |
| 1731973200 | 20.08 | 0.13 | 0.65 | 20.03 | 20.25 | 19.84 | 30706 |
| 1731714000 | 19.95 | -0.03 | -0.15 | 20.06 | 20.08 | 19.94 | 34319 |
| 1731627600 | 19.98 | -0.14 | -0.70 | 20.2 | 20.235 | 19.96 | 52768 |
| 1731541200 | 20.12 | -0.28 | -1.37 | 20.51 | 20.51 | 20.12 | 28841 |
| 1731454800 | 20.4 | 0.33 | 1.64 | 20.35 | 20.51 | 20.315 | 89516 |
| 1731368400 | 20.07 | 0.25 | 1.26 | 19.94 | 20.08 | 19.895 | 75479 |
| 1731109200 | 19.82 | 0.33 | 1.69 | 19.76 | 20 | 19.255 | 73223 |
| 1731022800 | 19.49 | -0.1 | -0.51 | 19.65 | 19.65 | 19.38 | 32620 |
| 1730936400 | 19.59 | 0.35 | 1.82 | 19.64 | 19.75 | 19.51 | 51814 |
| 1730850000 | 19.24 | -0.05 | -0.26 | 19.28 | 19.36 | 19.18 | 25749 |
| 1730763600 | 19.29 | 0.24 | 1.26 | 19.04 | 19.34 | 19.04 | 46628 |
| 1730500800 | 19.05 | -0.16 | -0.83 | 19.32 | 19.34 | 19 | 43926 |
| 1730414400 | 19.21 | 0.03 | 0.16 | 19.2 | 19.3 | 19.13 | 104470 |
| 1730328000 | 19.18 | -0.12 | -0.62 | 19.23 | 19.36 | 19.17 | 15355 |
| 1730241600 | 19.3 | 0.03 | 0.16 | 19.17 | 19.33 | 19.17 | 20071 |
| 1730155200 | 19.27 | 0.05 | 0.26 | 19.31 | 19.33 | 19.2411 | 9838 |
| 1729896000 | 19.22 | -0.06 | -0.31 | 19.38 | 19.38 | 19.18 | 11917 |
| 1729809600 | 19.28 | 0 | 0.00 | 19.37 | 19.37 | 19.199 | 10851 |
| 1729723200 | 19.28 | -0.12 | -0.62 | 19.32 | 19.635 | 19.05 | 57687 |
| 1729636800 | 19.4 | 0.03 | 0.15 | 19.4 | 19.41 | 19.31 | 19171 |
| 1729550400 | 19.37 | -0.22 | -1.12 | 19.5 | 19.5 | 17.93 | 42345 |
| 1729291200 | 19.59 | -0.11 | -0.56 | 19.74 | 19.74 | 19.5 | 13975 |
| 1729204800 | 19.7 | 0.01 | 0.05 | 19.79 | 19.845 | 19.6547 | 28253 |
| 1729118400 | 19.69 | 0.19 | 0.97 | 19.63 | 19.7225 | 19.4813 | 47465 |
| 1729032000 | 19.5 | -0.05 | -0.26 | 19.63 | 19.64 | 19.49 | 10563 |
| 1728945600 | 19.55 | 0.2 | 1.03 | 19.42 | 19.69 | 19.4 | 33727 |
| 1728686400 | 19.35 | 0.07 | 0.36 | 19.33 | 19.39 | 19.2449 | 13891 |
| 1728600000 | 19.28 | -0.11 | -0.57 | 19.22 | 19.3 | 19.14 | 18582 |
| 1728513600 | 19.39 | -0.02 | -0.10 | 19.32 | 19.46 | 19.314 | 14351 |
| 1728427200 | 19.41 | -0.16 | -0.82 | 19.61 | 19.61 | 18.37 | 28483 |
| 1728340800 | 19.57 | 0.04 | 0.20 | 19.51 | 19.6 | 19.4 | 24600 |
| 1728081600 | 19.53 | 0.02 | 0.10 | 19.8 | 19.8 | 19.52 | 29024 |
| 1727995200 | 19.51 | 0.09 | 0.46 | 19.33 | 19.8 | 19.33 | 30681 |
| 1727908800 | 19.42 | 0 | 0.00 | 19.27 | 19.46 | 18.5836 | 37530 |
| 1727822400 | 19.42 | -0.19 | -0.97 | 19.59 | 19.62 | 19.403623 | 31133 |
| 1727736000 | 19.61 | 0.06 | 0.31 | 19.47 | 19.68 | 19.47 | 22018 |
| 1727476800 | 19.55 | 0 | 0.00 | 19.57 | 19.795 | 19.53 | 19927 |
| 1727390400 | 19.55 | -0.07 | -0.36 | 19.65 | 19.84 | 19.53 | 19654 |
| 1727304000 | 19.62 | 0.05 | 0.26 | 19.59 | 19.71 | 19.51 | 23578 |
| 1727217600 | 19.57 | -0.33 | -1.66 | 19.82 | 19.82 | 19.45 | 27023 |
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
