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 | 1.32 | 6.48330058939 | 20.36 | 21.58 | 20.22 | 2822 | 21.06594897 | DE |
| 4 | -2.34 | -9.7418817652 | 24.02 | 24.58 | 20.02 | 3602 | 22.14815304 | DE |
| 12 | -1.1 | -4.82879719052 | 22.78 | 27.1 | 20.02 | 5054 | 23.19027496 | DE |
| 26 | -1.1 | -4.82879719052 | 22.78 | 27.68 | 19.7 | 4370 | 23.53311418 | DE |
| 52 | -0.51 | -2.29833258224 | 22.19 | 27.68 | 19.7 | 4297 | 23.47972804 | DE |
| 156 | -0.51 | -2.29833258224 | 22.19 | 27.68 | 19.7 | 4297 | 23.47972804 | DE |
| 260 | -0.51 | -2.29833258224 | 22.19 | 27.68 | 19.7 | 4297 | 23.47972804 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 21.58 | 0.2 | 0.94 | 21.3 | 21.58 | 21.14 | 435 |
| 1742506020 | 21.38 | 0.1 | 0.47 | 21.34 | 21.399999 | 21.079999 | 1561 |
| 1742419620 | 21.28 | 0.5 | 2.41 | 20.82 | 21.399999 | 20.66 | 2079 |
| 1742333220 | 20.78 | -0.4 | -1.89 | 21.12 | 21.16 | 20.46 | 3908 |
| 1742246820 | 21.18 | 0.24 | 1.15 | 20.82 | 21.18 | 20.68 | 4203 |
| 1741987620 | 20.94 | 0.92 | 4.60 | 20.36 | 20.94 | 20.22 | 2359 |
| 1741901220 | 20.02 | -0.54 | -2.63 | 20.82 | 20.88 | 20.02 | 3175 |
| 1741814820 | 20.559999 | -0.3 | -1.44 | 21.04 | 21.38 | 20.42 | 3214 |
| 1741728420 | 20.86 | -1.48 | -6.62 | 22.24 | 22.56 | 20.12 | 3730 |
| 1741642020 | 22.34 | -0.92 | -3.96 | 22.98 | 23.24 | 22.34 | 4730 |
| 1741382820 | 23.26 | 1.36 | 6.21 | 22.1 | 23.26 | 21.86 | 1748 |
| 1741296420 | 21.9 | 0.46 | 2.15 | 21.62 | 22.04 | 21.3 | 3341 |
| 1741210020 | 21.44 | -1.02 | -4.54 | 22.52 | 22.56 | 21.3 | 5427 |
| 1741123620 | 22.46 | -0.26 | -1.14 | 22.84 | 23 | 22.06 | 4899 |
| 1741037220 | 22.72 | -0.48 | -2.07 | 23.4 | 23.46 | 22.72 | 3825 |
| 1740778020 | 23.2 | 0.06 | 0.26 | 22.84 | 23.62 | 22.8 | 2407 |
| 1740691620 | 23.14 | 0.06 | 0.26 | 23.3 | 23.38 | 22.82 | 2807 |
| 1740605220 | 23.08 | -0.12 | -0.52 | 23.62 | 23.62 | 22.86 | 3747 |
| 1740518820 | 23.2 | -0.8 | -3.33 | 23.72 | 24.08 | 23.04 | 4506 |
| 1740432420 | 24 | 0.34 | 1.44 | 23.56 | 24.58 | 23.56 | 2390 |
| 1740173220 | 23.66 | -0.42 | -1.74 | 24.02 | 24.42 | 23.4 | 7983 |
| 1740086820 | 24.08 | -0.22 | -0.91 | 24.34 | 24.52 | 24.02 | 6712 |
| 1740000420 | 24.3 | -1.18 | -4.63 | 25.52 | 25.52 | 24.02 | 8512 |
| 1739914020 | 25.48 | -1.02 | -3.85 | 26.3 | 26.48 | 25.3 | 7032 |
| 1739827620 | 26.5 | 0.76 | 2.95 | 26.6 | 27.1 | 26.02 | 12473 |
| 1739568420 | 25.74 | 0.4 | 1.58 | 25.56 | 25.74 | 25.14 | 3671 |
| 1739482020 | 25.34 | 0.58 | 2.34 | 24.72 | 25.68 | 24.38 | 9876 |
| 1739395620 | 24.76 | -0.56 | -2.21 | 25.26 | 25.34 | 24.62 | 2335 |
| 1739309220 | 25.32 | 0.3 | 1.20 | 25.02 | 25.38 | 24.28 | 8672 |
| 1739222820 | 25.02 | 0.16 | 0.64 | 24.86 | 25.76 | 24.7 | 8810 |
| 1738963620 | 24.86 | -0.04 | -0.16 | 24.98 | 25.04 | 24.4 | 5299 |
| 1738877220 | 24.9 | 0.08 | 0.32 | 24.98 | 25.28 | 24.62 | 15530 |
| 1738790820 | 24.82 | 1.04 | 4.37 | 23.82 | 24.82 | 23.64 | 17377 |
| 1738704420 | 23.78 | 0.3 | 1.28 | 23.52 | 24.24 | 23.34 | 15892 |
| 1738618020 | 23.48 | 0.44 | 1.91 | 22.78 | 23.48 | 22.58 | 4975 |
| 1738358820 | 23.04 | 0.78 | 3.50 | 22.28 | 23.16 | 22.28 | 6282 |
| 1738272420 | 22.26 | 1.08 | 5.10 | 21.26 | 22.26 | 20.98 | 2132 |
| 1738186020 | 21.18 | -0.1 | -0.47 | 20.98 | 21.48 | 20.98 | 3746 |
| 1738099620 | 21.28 | 0.46 | 2.21 | 21 | 21.28 | 20.899999 | 1915 |
| 1738013220 | 20.82 | -0.24 | -1.14 | 20.92 | 20.96 | 20.42 | 3541 |
| 1737754020 | 21.059999 | -0.02 | -0.09 | 21.28 | 21.28 | 20.86 | 1887 |
| 1737667620 | 21.079999 | -0.14 | -0.66 | 21.079999 | 21.34 | 20.92 | 1065 |
| 1737581220 | 21.22 | -0.1 | -0.47 | 21.48 | 21.54 | 21.02 | 1191 |
| 1737494820 | 21.32 | -0.22 | -1.02 | 21.5 | 21.98 | 21.32 | 1600 |
| 1737408420 | 21.54 | -0.16 | -0.74 | 21.74 | 21.76 | 21.14 | 2172 |
| 1737149220 | 21.7 | 0.48 | 2.26 | 21.18 | 21.7 | 21.059999 | 3656 |
| 1737062820 | 21.22 | 0.16 | 0.76 | 20.96 | 21.36 | 20.96 | 983 |
| 1736976420 | 21.059999 | 0.32 | 1.54 | 20.62 | 21.3 | 20.6 | 2092 |
| 1736890020 | 20.739999 | 0.32 | 1.57 | 20.54 | 20.94 | 20.46 | 4200 |
| 1736803620 | 20.42 | -0.08 | -0.39 | 20.6 | 20.66 | 20.22 | 2816 |
| 1736544420 | 20.5 | -1 | -4.65 | 21.14 | 21.38 | 20.5 | 3974 |
| 1736458020 | 21.5 | 0.5 | 2.38 | 20.899999 | 21.52 | 20.84 | 3155 |
| 1736371620 | 21 | -1.4 | -6.25 | 22.36 | 22.4 | 21 | 2783 |
| 1736285220 | 22.4 | 0.1 | 0.45 | 22.58 | 22.84 | 22.18 | 6402 |
| 1736198820 | 22.3 | 0.58 | 2.67 | 21.92 | 22.38 | 21.74 | 4756 |
| 1735939620 | 21.72 | -0.04 | -0.18 | 21.52 | 21.84 | 21.5 | 3470 |
| 1735853220 | 21.76 | -0.62 | -2.77 | 22.5 | 22.8 | 21.48 | 11777 |
| 1735594020 | 22.38 | 0.34 | 1.54 | 22.3 | 22.5 | 22.2 | 2960 |
| 1735334820 | 22.04 | -0.44 | -1.96 | 22.78 | 23.2 | 22.04 | 15400 |
| 1734989220 | 22.48 | 0.26 | 1.17 | 23 | 24 | 22.3 | 13110 |
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
