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 | 0.799999 | 3.96235264983 | 20.19 | 21.35 | 19.899999 | 11784 | 20.73499951 | DE |
| 4 | 0.299999 | 1.44997100048 | 20.69 | 22.26 | 19.899999 | 15255 | 21.16452626 | DE |
| 12 | 1.969999 | 10.3575131441 | 19.02 | 22.26 | 17.85 | 14079 | 20.15221093 | DE |
| 26 | 0.189999 | 0.913456730769 | 20.8 | 22.85 | 17.85 | 13736 | 20.08367664 | DE |
| 52 | -2.790001 | -11.7325525652 | 23.78 | 26.11 | 17.85 | 10232 | 21.03222095 | DE |
| 156 | -4.020001 | -16.0735745702 | 25.01 | 27.81 | 17.85 | 8257 | 21.70535314 | DE |
| 260 | -4.020001 | -16.0735745702 | 25.01 | 27.81 | 17.85 | 8257 | 21.70535314 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 21.01 | -0.01 | -0.05 | 21.079999 | 21.079999 | 20.71 | 9339 |
| 1738877220 | 21.02 | 0.07 | 0.33 | 20.98 | 21.35 | 20.829999 | 5419 |
| 1738790820 | 20.95 | 0.2 | 0.96 | 20.69 | 21.23 | 20.69 | 21750 |
| 1738704420 | 20.75 | 0.34 | 1.67 | 20.19 | 20.75 | 19.899999 | 14099 |
| 1738618020 | 20.41 | 0.08 | 0.39 | 20.38 | 20.489999 | 20.059999 | 8951 |
| 1738358820 | 20.329999 | -0.04 | -0.20 | 20.19 | 20.35 | 20.11 | 8699 |
| 1738272420 | 20.37 | 0.11 | 0.54 | 20.26 | 20.37 | 19.98 | 8520 |
| 1738186020 | 20.26 | -0.23 | -1.12 | 20.39 | 20.399999 | 19.954999 | 10606 |
| 1738099620 | 20.489999 | 0.3 | 1.49 | 20.21 | 20.63 | 20.2 | 7866 |
| 1738013220 | 20.19 | -0.39 | -1.90 | 20.55 | 20.55 | 19.92 | 10872 |
| 1737754020 | 20.579999 | -0.77 | -3.61 | 21.45 | 21.45 | 20.399999 | 18061 |
| 1737667620 | 21.35 | 0.25 | 1.18 | 20.989999 | 21.35 | 20.82 | 12396 |
| 1737581220 | 21.1 | 0.17 | 0.81 | 21.18 | 21.37 | 21.09 | 12894 |
| 1737494820 | 20.93 | -0.52 | -2.42 | 21.46 | 21.46 | 20.67 | 31173 |
| 1737408420 | 21.45 | -0.3 | -1.38 | 21.9 | 22.02 | 21.399999 | 25468 |
| 1737149220 | 21.75 | -0.11 | -0.50 | 21.9 | 22.04 | 21.7 | 3865 |
| 1737062820 | 21.86 | -0.2 | -0.91 | 21.99 | 22.26 | 21.7 | 7948 |
| 1736976420 | 22.06 | 0.21 | 0.96 | 21.87 | 22.15 | 21.81 | 5262 |
| 1736890020 | 21.85 | 0.11 | 0.51 | 21.78 | 22 | 21.6 | 9243 |
| 1736803620 | 21.74 | -0.01 | -0.05 | 21.84 | 21.94 | 21.48 | 15262 |
| 1736544420 | 21.75 | 1.12 | 5.43 | 20.69 | 22.1 | 20.63 | 66749 |
| 1736458020 | 20.63 | -0.21 | -1.01 | 20.899999 | 21.03 | 20.6 | 25803 |
| 1736371620 | 20.84 | -0.06 | -0.29 | 20.89 | 20.92 | 20.53 | 9689 |
| 1736285220 | 20.899999 | 0.57 | 2.80 | 20.35 | 21.149999 | 20.149999 | 41217 |
| 1736198820 | 20.329999 | -0.05 | -0.25 | 20.649999 | 20.69 | 20.05 | 8707 |
| 1735939620 | 20.38 | 0.67 | 3.40 | 19.745 | 20.5 | 19.745 | 22554 |
| 1735853220 | 19.71 | 1.04 | 5.57 | 18.89 | 19.965 | 18.89 | 24664 |
| 1735594020 | 18.67 | 0.09 | 0.48 | 18.595 | 18.67 | 18.535 | 17885 |
| 1735334820 | 18.579999 | 0.23 | 1.25 | 18.18 | 18.595 | 18.18 | 8587 |
| 1734989220 | 18.35 | 0.23 | 1.27 | 18.17 | 18.44 | 18.09 | 10952 |
| 1734730020 | 18.12 | -0.15 | -0.82 | 18.165 | 18.165 | 17.85 | 20041 |
| 1734643620 | 18.27 | 0.02 | 0.11 | 18.255 | 18.325 | 18.075 | 14444 |
| 1734557220 | 18.25 | -0.22 | -1.19 | 18.465 | 18.524999 | 18.25 | 13015 |
| 1734470820 | 18.47 | -0.29 | -1.52 | 18.774999 | 18.84 | 18.329999 | 18732 |
| 1734384420 | 18.755 | -0.32 | -1.70 | 19.18 | 19.18 | 18.684999 | 10089 |
| 1734125220 | 19.079999 | -0.11 | -0.55 | 19.149999 | 19.385 | 19.079999 | 11369 |
| 1734038820 | 19.184999 | -0.02 | -0.08 | 19.41 | 19.48 | 19.1 | 11848 |
| 1733952420 | 19.2 | 0.07 | 0.39 | 19.035 | 19.28 | 19.035 | 6270 |
| 1733866020 | 19.125 | -0.27 | -1.37 | 19.274999 | 19.274999 | 18.975 | 8452 |
| 1733779620 | 19.39 | 0.34 | 1.78 | 19.095 | 19.465 | 18.88 | 7692 |
| 1733520420 | 19.05 | -0.55 | -2.78 | 19.495 | 19.55 | 18.66 | 28152 |
| 1733434020 | 19.595 | -0.3 | -1.53 | 19.8 | 19.84 | 19.495 | 5672 |
| 1733347620 | 19.899999 | 0.1 | 0.53 | 19.77 | 20.13 | 19.77 | 17557 |
| 1733261220 | 19.795 | 0.5 | 2.56 | 19.175 | 19.795 | 19.065 | 7476 |
| 1733174820 | 19.3 | -0.08 | -0.41 | 19.364999 | 19.43 | 19.059999 | 5117 |
| 1732915620 | 19.38 | -0.04 | -0.18 | 19.415 | 19.48 | 19.325 | 10914 |
| 1732829220 | 19.415 | -0.14 | -0.72 | 19.524999 | 19.575 | 19.39 | 4065 |
| 1732742820 | 19.555 | 0.25 | 1.27 | 19.35 | 19.695 | 19.05 | 17893 |
| 1732656420 | 19.309999 | -0.15 | -0.77 | 19.54 | 19.57 | 19.215 | 6591 |
| 1732570020 | 19.46 | -0.5 | -2.51 | 19.715 | 20.09 | 19.46 | 10085 |
| 1732310820 | 19.96 | -0.14 | -0.70 | 20.17 | 20.19 | 19.96 | 6131 |
| 1732224420 | 20.1 | 0.29 | 1.46 | 19.864999 | 20.19 | 19.85 | 8972 |
| 1732138020 | 19.809999 | 0.4 | 2.09 | 19.66 | 19.87 | 19.64 | 9424 |
| 1732051620 | 19.405 | 0.04 | 0.18 | 19.555 | 19.575 | 19.3 | 7751 |
| 1731965220 | 19.37 | -0.12 | -0.59 | 19.405 | 19.5 | 19.2 | 2845 |
| 1731705960 | 19.485 | 0.43 | 2.28 | 19.02 | 19.649999 | 18.95 | 28598 |
| 1731619560 | 19.05 | 0.52 | 2.78 | 18.475 | 19.215 | 18.475 | 22952 |
| 1731533160 | 18.535 | -0.14 | -0.72 | 18.555 | 18.7 | 18.399999 | 6853 |
| 1731446820 | 18.67 | -0.28 | -1.50 | 18.905 | 18.94 | 18.47 | 22404 |
| 1731360420 | 18.954999 | -0.27 | -1.38 | 19.285 | 19.285 | 18.825 | 8602 |
| 1731101220 | 19.22 | -0.13 | -0.65 | 19.23 | 19.274999 | 18.975 | 6470 |
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
