Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.75 | 13.1264916468 | 20.95 | 24.4 | 20.95 | 29163 | 23.31116655 | DE |
| 4 | 3 | 14.4927536232 | 20.7 | 24.4 | 20.05 | 13941 | 22.17794102 | DE |
| 12 | 1.5 | 6.75675675676 | 22.2 | 24.4 | 19.5 | 10513 | 21.49063029 | DE |
| 26 | 1.45 | 6.51685393258 | 22.25 | 24.4 | 19.399999 | 7694 | 21.39539037 | DE |
| 52 | 0.9 | 3.94736842105 | 22.8 | 29.05 | 19.399999 | 7367 | 22.99732063 | DE |
| 156 | -7.65 | -24.4019138756 | 31.35 | 32.3 | 17.22 | 10612 | 23.59847891 | DE |
| 260 | -8.8 | -27.0769230769 | 32.5 | 37.7 | 17.22 | 13594 | 27.50072008 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 23.65 | 0.1 | 0.42 | 23.65 | 23.8 | 23.35 | 11143 |
| 1740691620 | 23.55 | -0.7 | -2.89 | 24.05 | 24.15 | 23.55 | 12812 |
| 1740605220 | 24.25 | 0.4 | 1.68 | 24 | 24.4 | 23.65 | 33563 |
| 1740518820 | 23.85 | 1.6 | 7.19 | 22.25 | 23.85 | 22.15 | 50313 |
| 1740432420 | 22.25 | 0.6 | 2.77 | 21.8 | 22.4 | 21.75 | 33213 |
| 1740173220 | 21.65 | 0.75 | 3.59 | 20.95 | 21.8 | 20.95 | 15914 |
| 1740086820 | 20.899999 | -0.4 | -1.88 | 21.7 | 21.7 | 20.6 | 11307 |
| 1740000420 | 21.3 | -0.65 | -2.96 | 21.85 | 21.95 | 21.3 | 10013 |
| 1739914020 | 21.95 | 0.55 | 2.57 | 21.399999 | 21.95 | 21.35 | 10602 |
| 1739827620 | 21.399999 | 0.4 | 1.90 | 21.05 | 21.6 | 21.05 | 12720 |
| 1739568420 | 21 | -0.1 | -0.47 | 21.1 | 21.25 | 20.899999 | 8824 |
| 1739482020 | 21.1 | 0.1 | 0.48 | 21 | 21.1 | 20.8 | 10749 |
| 1739395620 | 21 | 0.45 | 2.19 | 20.55 | 21.05 | 20.5 | 9951 |
| 1739309220 | 20.55 | 0 | 0.00 | 20.55 | 20.6 | 20.399999 | 5583 |
| 1739222820 | 20.55 | 0 | 0.00 | 20.35 | 20.6 | 20.35 | 8508 |
| 1738963620 | 20.55 | 0 | 0.00 | 20.5 | 20.7 | 20.45 | 8196 |
| 1738877220 | 20.55 | 0.1 | 0.49 | 20.45 | 20.55 | 20.25 | 8685 |
| 1738790820 | 20.45 | -0.05 | -0.24 | 20.45 | 20.6 | 20.2 | 4212 |
| 1738704420 | 20.5 | 0 | 0.00 | 20.6 | 20.6 | 20.25 | 7316 |
| 1738618020 | 20.5 | -0.2 | -0.97 | 20.45 | 20.55 | 20.05 | 9288 |
| 1738358820 | 20.7 | -0.05 | -0.24 | 20.7 | 20.899999 | 20.5 | 7055 |
| 1738272420 | 20.75 | 0.2 | 0.97 | 20.55 | 20.8 | 20.55 | 11352 |
| 1738186020 | 20.55 | -0.15 | -0.72 | 20.649999 | 20.7 | 20.5 | 3643 |
| 1738099620 | 20.7 | 0.1 | 0.49 | 20.75 | 21 | 20.649999 | 3340 |
| 1738013220 | 20.6 | -0.05 | -0.24 | 20.45 | 20.649999 | 20.45 | 4495 |
| 1737754020 | 20.649999 | 0.2 | 0.98 | 20.399999 | 20.649999 | 20.399999 | 5206 |
| 1737667620 | 20.45 | 0.35 | 1.74 | 20 | 20.5 | 19.92 | 8383 |
| 1737581220 | 20.1 | -0.5 | -2.43 | 20.55 | 20.75 | 19.92 | 12235 |
| 1737494820 | 20.6 | -0.55 | -2.60 | 21.149999 | 21.149999 | 20.25 | 11041 |
| 1737408420 | 21.149999 | 0.15 | 0.71 | 21.05 | 21.149999 | 20.85 | 2899 |
| 1737149220 | 21 | 0.05 | 0.24 | 21 | 21.25 | 20.899999 | 14582 |
| 1737062820 | 20.95 | 0 | 0.00 | 20.899999 | 20.95 | 20.649999 | 10422 |
| 1736976420 | 20.95 | 0.35 | 1.70 | 20.649999 | 20.95 | 20.6 | 1942 |
| 1736890020 | 20.6 | 0.1 | 0.49 | 20.5 | 20.7 | 20.5 | 1738 |
| 1736803620 | 20.5 | 0.05 | 0.24 | 20.45 | 20.649999 | 20.35 | 3618 |
| 1736544420 | 20.45 | -0.4 | -1.92 | 20.8 | 20.8 | 20.45 | 4405 |
| 1736458020 | 20.85 | 0.4 | 1.96 | 20.7 | 20.899999 | 20.5 | 968 |
| 1736371620 | 20.45 | -0.65 | -3.08 | 21.149999 | 21.149999 | 20.45 | 7490 |
| 1736285220 | 21.1 | -0.25 | -1.17 | 21.3 | 21.3 | 21.05 | 2743 |
| 1736198820 | 21.35 | 0.5 | 2.40 | 20.899999 | 21.5 | 20.8 | 18164 |
| 1735939620 | 20.85 | 0.15 | 0.72 | 20.8 | 20.899999 | 20.6 | 3713 |
| 1735853220 | 20.7 | 0.5 | 2.48 | 20.2 | 20.85 | 20.2 | 8202 |
| 1735594020 | 20.2 | 0.15 | 0.75 | 20.1 | 20.25 | 19.899999 | 8987 |
| 1735334820 | 20.05 | 0.17 | 0.86 | 20.05 | 20.1 | 19.78 | 10731 |
| 1734989220 | 19.88 | -0.12 | -0.60 | 20 | 20.05 | 19.5 | 10013 |
| 1734730020 | 20 | -0.25 | -1.23 | 20.1 | 20.1 | 19.5 | 13017 |
| 1734643620 | 20.25 | -0.55 | -2.64 | 20.85 | 20.85 | 20.1 | 12580 |
| 1734557220 | 20.8 | -0.3 | -1.42 | 21.05 | 21.05 | 20.8 | 26839 |
| 1734470820 | 21.1 | -0.1 | -0.47 | 21.2 | 21.35 | 20.95 | 4636 |
| 1734384420 | 21.2 | -0.3 | -1.40 | 21.55 | 21.6 | 21.2 | 6926 |
| 1734125220 | 21.5 | 0.3 | 1.42 | 21.25 | 21.7 | 21.25 | 6758 |
| 1734038820 | 21.2 | -0.3 | -1.40 | 21.45 | 21.65 | 21.2 | 5306 |
| 1733952420 | 21.5 | -0.15 | -0.69 | 21.7 | 21.75 | 21.35 | 6124 |
| 1733866020 | 21.65 | -0.2 | -0.92 | 21.85 | 21.95 | 21.55 | 9902 |
| 1733779620 | 21.85 | 0.05 | 0.23 | 22 | 22.5 | 21.75 | 23849 |
| 1733520420 | 21.8 | -0.4 | -1.80 | 22.2 | 22.3 | 21.8 | 13130 |
| 1733434020 | 22.2 | 0.15 | 0.68 | 22.2 | 22.45 | 21.95 | 10339 |
| 1733347620 | 22.05 | 0.25 | 1.15 | 21.85 | 22.25 | 21.8 | 2276 |
| 1733261220 | 21.8 | 0.15 | 0.69 | 21.5 | 22 | 21.5 | 8377 |
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
