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 | 0.58 | 2.77379244381 | 20.91 | 21.59 | 20.25 | 189 | 21.406313 | DE |
| 4 | 1.17 | 5.75787401575 | 20.32 | 23.5 | 19.285 | 547 | 20.94076072 | DE |
| 12 | 3.965001 | 22.6248286804 | 17.524999 | 23.5 | 17.274999 | 565 | 19.56636918 | DE |
| 26 | 6.43 | 42.6958831341 | 15.06 | 23.5 | 13.845 | 577 | 17.19189301 | DE |
| 52 | 7.69 | 55.7246376812 | 13.8 | 23.5 | 12.25 | 539 | 15.6135165 | DE |
| 156 | 8.32 | 63.1738800304 | 13.17 | 23.5 | 10.84 | 510 | 14.93412728 | DE |
| 260 | 8.32 | 63.1738800304 | 13.17 | 23.5 | 10.84 | 510 | 14.93412728 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 20.86 | -0.03 | -0.14 | 20.86 | 20.86 | 20.86 | 70 |
| 1732829220 | 20.89 | -0.7 | -3.24 | 20.89 | 20.89 | 20.89 | 10 |
| 1732742820 | 21.59 | 1.34 | 6.62 | 20.85 | 21.59 | 20.85 | 614 |
| 1732656420 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1732570020 | 20.25 | 0.37 | 1.86 | 20.91 | 20.91 | 20.25 | 60 |
| 1732310820 | 19.88 | -0.25 | -1.24 | 19.88 | 19.88 | 19.88 | 20 |
| 1732224420 | 20.13 | 0.18 | 0.93 | 20.09 | 20.13 | 20.09 | 921 |
| 1732138020 | 19.945 | 0 | 0.00 | 19.945 | 19.945 | 19.945 | 0 |
| 1732051620 | 19.945 | 0.27 | 1.37 | 19.945 | 19.945 | 19.945 | 178 |
| 1731965220 | 19.675 | 0.2 | 1.00 | 19.285 | 19.675 | 19.285 | 460 |
| 1731705960 | 19.48 | -1.32 | -6.35 | 20.71 | 20.71 | 19.48 | 1054 |
| 1731619560 | 20.8 | -1.01 | -4.63 | 21.309999 | 21.329999 | 20.579999 | 859 |
| 1731533160 | 21.81 | -0.08 | -0.37 | 22.06 | 22.14 | 21.81 | 159 |
| 1731446820 | 21.89 | -0.16 | -0.73 | 21.72 | 22.21 | 21.72 | 124 |
| 1731360420 | 22.05 | -0.4 | -1.78 | 22.39 | 22.39 | 22.05 | 553 |
| 1731101220 | 22.45 | 0.76 | 3.50 | 21.92 | 22.45 | 21.92 | 1019 |
| 1731014760 | 21.69 | 0.34 | 1.59 | 21.5 | 23.5 | 21.5 | 1704 |
| 1730928360 | 21.35 | 1.33 | 6.64 | 21.239999 | 21.44 | 20.399999 | 403 |
| 1730841960 | 20.02 | -0.27 | -1.33 | 20.32 | 20.32 | 20.02 | 1099 |
| 1730755560 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1730496360 | 20.29 | 0.5 | 2.55 | 20.5 | 20.5 | 20.29 | 12 |
| 1730409960 | 19.785 | -0.22 | -1.08 | 19.785 | 19.785 | 19.785 | 80 |
| 1730323560 | 20 | 0.02 | 0.13 | 20.12 | 20.12 | 20 | 1110 |
| 1730237160 | 19.975 | -0.12 | -0.57 | 20.23 | 20.23 | 19.975 | 251 |
| 1730147220 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1729888020 | 20.09 | 0.59 | 3.03 | 20.09 | 20.09 | 20.09 | 70 |
| 1729801560 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 640 |
| 1729715160 | 20 | 0.16 | 0.81 | 20 | 20 | 20 | 10 |
| 1729628760 | 19.84 | 0.52 | 2.72 | 19.57 | 19.84 | 19.57 | 135 |
| 1729542360 | 19.315 | -0.31 | -1.58 | 19.315 | 19.315 | 19.315 | 100 |
| 1729283160 | 19.625 | 0.16 | 0.82 | 19.825 | 19.825 | 19.625 | 425 |
| 1729196760 | 19.465 | -0.54 | -2.68 | 19.61 | 19.649999 | 19.465 | 1021 |
| 1729110360 | 20 | 0.43 | 2.20 | 19.5 | 20 | 19.5 | 1132 |
| 1729023960 | 19.57 | 0.67 | 3.54 | 19.245 | 19.57 | 18.785 | 241 |
| 1728937620 | 18.899999 | 0.86 | 4.77 | 18.785 | 18.945 | 18.595 | 4183 |
| 1728678360 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1728591960 | 18.04 | -0.23 | -1.23 | 18.04 | 18.04 | 18.04 | 120 |
| 1728505560 | 18.265 | 0 | 0.00 | 18.265 | 18.265 | 18.265 | 0 |
| 1728419160 | 18.265 | 0.27 | 1.50 | 18.2 | 18.29 | 18.2 | 1327 |
| 1728332760 | 17.995 | -0.24 | -1.34 | 18.095 | 18.095 | 17.995 | 255 |
| 1728073560 | 18.239999 | 0.17 | 0.94 | 17.774999 | 18.239999 | 17.774999 | 215 |
| 1727987220 | 18.07 | 0.13 | 0.72 | 17.84 | 18.07 | 17.84 | 222 |
| 1727900820 | 17.94 | -0.17 | -0.91 | 17.94 | 17.94 | 17.94 | 1 |
| 1727814420 | 18.105 | 0.41 | 2.32 | 18.105 | 18.105 | 18.105 | 4 |
| 1727728020 | 17.695 | -0.01 | -0.03 | 17.695 | 17.695 | 17.695 | 1000 |
| 1727468760 | 17.7 | -0.16 | -0.92 | 17.7 | 17.7 | 17.7 | 30 |
| 1727382360 | 17.864999 | -0.39 | -2.14 | 17.739999 | 17.864999 | 17.739999 | 1580 |
| 1727295960 | 18.255 | 0 | 0.00 | 18.255 | 18.255 | 18.255 | 0 |
| 1727209560 | 18.255 | -0.8 | -4.22 | 18.255 | 18.255 | 18.255 | 780 |
| 1727123160 | 19.059999 | 0 | 0.00 | 19.059999 | 19.059999 | 19.059999 | 0 |
| 1726863960 | 19.059999 | 0 | 0.00 | 19.059999 | 19.059999 | 19.059999 | 0 |
| 1726777560 | 19.059999 | 0.7 | 3.78 | 19 | 19.059999 | 19 | 690 |
| 1726691220 | 18.364999 | 0 | 0.00 | 18.364999 | 18.364999 | 18.364999 | 0 |
| 1726604820 | 18.364999 | 0 | 0.00 | 18.364999 | 18.364999 | 18.364999 | 0 |
| 1726518420 | 18.364999 | 0.02 | 0.14 | 18.54 | 18.54 | 18.364999 | 640 |
| 1726259160 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1726172760 | 18.34 | 1.04 | 6.01 | 18.34 | 18.34 | 18.34 | 780 |
| 1726086360 | 17.3 | -0.22 | -1.28 | 17.274999 | 17.3 | 17.274999 | 140 |
| 1725999960 | 17.524999 | -0.41 | -2.26 | 17.524999 | 17.524999 | 17.524999 | 35 |
| 1725913560 | 17.93 | 0 | 0.00 | 17.93 | 17.93 | 17.93 | 0 |
| 1725654360 | 17.93 | 0 | 0.00 | 17.93 | 17.93 | 17.93 | 0 |
| 1725567960 | 17.93 | 0 | 0.00 | 17.93 | 17.93 | 17.93 | 0 |
| 1725481560 | 17.93 | -0.33 | -1.78 | 17.93 | 17.93 | 17.93 | 12 |
| 1725395160 | 18.255 | -0.28 | -1.48 | 18.024999 | 18.255 | 17.94 | 341 |
| 1725308760 | 18.53 | 0.26 | 1.40 | 18.53 | 18.53 | 18.53 | 3 |
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
