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 | -0.665 | -3.46896191967 | 19.17 | 19.17 | 18.505 | 399 | 18.97015997 | DE |
| 4 | -0.82 | -4.24320827943 | 19.325 | 20.239999 | 18.505 | 1010 | 19.37310973 | DE |
| 12 | -2.234999 | -10.7762734222 | 20.739999 | 21.34 | 18.5 | 551 | 19.44075382 | DE |
| 26 | -1.894999 | -9.28921123967 | 20.399999 | 21.7 | 18.5 | 593 | 19.89789455 | DE |
| 52 | -4.795 | -20.5793991416 | 23.3 | 24.44 | 18.5 | 519 | 21.20212393 | DE |
| 156 | -100.395 | -84.4365012616 | 118.9 | 124.85 | 18.5 | 445 | 21.87988775 | DE |
| 260 | -100.395 | -84.4365012616 | 118.9 | 124.85 | 18.5 | 445 | 21.87988775 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 18.505 | -0.19 | -1.02 | 18.505 | 18.505 | 18.505 | 10 |
| 1733866020 | 18.695 | -0.1 | -0.53 | 18.6 | 18.765 | 18.6 | 530 |
| 1733779620 | 18.795 | -0.25 | -1.29 | 18.795 | 19.055 | 18.795 | 260 |
| 1733520420 | 19.04 | -0.11 | -0.57 | 19.04 | 19.04 | 19.04 | 170 |
| 1733434020 | 19.149999 | -0.49 | -2.47 | 19.17 | 19.17 | 19.149999 | 1024 |
| 1733347620 | 19.635 | 0 | 0.00 | 19.635 | 19.635 | 19.635 | 0 |
| 1733261220 | 19.635 | -0.6 | -2.99 | 19.579999 | 19.635 | 19.579999 | 101 |
| 1733174820 | 20.239999 | 0.49 | 2.48 | 19.765 | 20.239999 | 19.765 | 465 |
| 1732915620 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1732829220 | 19.75 | 0.11 | 0.59 | 19.614999 | 19.855 | 19.614999 | 4313 |
| 1732742820 | 19.635 | 0 | 0.00 | 19.635 | 19.635 | 19.635 | 0 |
| 1732656420 | 19.635 | 0.04 | 0.18 | 19.16 | 19.635 | 19.16 | 101 |
| 1732570020 | 19.6 | 0.05 | 0.23 | 19.555 | 19.6 | 19.535 | 111 |
| 1732310820 | 19.555 | 0.47 | 2.46 | 19.43 | 19.555 | 19.149999 | 230 |
| 1732224420 | 19.085 | -0.15 | -0.78 | 19 | 19.085 | 18.855 | 1207 |
| 1732138020 | 19.235 | 0 | 0.00 | 19.235 | 19.235 | 19.235 | 0 |
| 1732051620 | 19.235 | 0 | 0.00 | 19.235 | 19.235 | 19.235 | 0 |
| 1731965220 | 19.235 | 0.04 | 0.21 | 19.235 | 19.235 | 19.235 | 78 |
| 1731705960 | 19.195 | -0.01 | -0.05 | 19.325 | 19.325 | 18.505 | 5539 |
| 1731619560 | 19.204999 | 0 | 0.00 | 19.204999 | 19.204999 | 19.204999 | 0 |
| 1731533160 | 19.204999 | -0.3 | -1.51 | 19.5 | 19.5 | 19.204999 | 1104 |
| 1731446820 | 19.5 | -0.26 | -1.32 | 19.505 | 19.505 | 19.5 | 1242 |
| 1731360420 | 19.76 | 0.28 | 1.44 | 19.505 | 19.76 | 19.505 | 2 |
| 1731101160 | 19.48 | 0 | 0.00 | 19.48 | 19.48 | 19.48 | 0 |
| 1731014760 | 19.48 | 0.49 | 2.58 | 19.45 | 19.48 | 19.45 | 5 |
| 1730928360 | 18.989999 | 0 | 0.00 | 18.989999 | 18.989999 | 18.989999 | 0 |
| 1730841960 | 18.989999 | 0 | 0.00 | 18.989999 | 18.989999 | 18.989999 | 0 |
| 1730755560 | 18.989999 | -0.32 | -1.63 | 18.899999 | 18.989999 | 18.8 | 1791 |
| 1730496360 | 19.305 | -0.15 | -0.75 | 19.315 | 19.454999 | 19.3 | 385 |
| 1730409960 | 19.45 | 0.63 | 3.35 | 18.975 | 19.45 | 18.975 | 114 |
| 1730323560 | 18.82 | -0.18 | -0.95 | 18.82 | 18.82 | 18.82 | 200 |
| 1730237160 | 19 | 0.39 | 2.10 | 18.7 | 19 | 18.7 | 200 |
| 1730150760 | 18.61 | -0.39 | -2.05 | 18.695 | 18.695 | 18.61 | 85 |
| 1729888020 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 161 |
| 1729801560 | 18.5 | -0.52 | -2.73 | 18.64 | 18.96 | 18.5 | 34 |
| 1729715160 | 19.02 | -0.38 | -1.96 | 19.085 | 19.085 | 18.985 | 803 |
| 1729628760 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1729542360 | 19.399999 | -0.52 | -2.59 | 19.829999 | 20.26 | 19.005 | 1182 |
| 1729283160 | 19.915 | 0.17 | 0.86 | 19.915 | 19.915 | 19.915 | 50 |
| 1729196760 | 19.745 | 0 | 0.00 | 19.745 | 19.745 | 19.745 | 0 |
| 1729110360 | 19.745 | -0.4 | -1.96 | 19.79 | 19.79 | 19.745 | 2 |
| 1729023960 | 20.14 | 0.34 | 1.69 | 19.899999 | 20.27 | 19.255 | 232 |
| 1728937620 | 19.805 | -0.43 | -2.10 | 19.805 | 19.805 | 19.805 | 150 |
| 1728678360 | 20.23 | -0.22 | -1.08 | 19.98 | 20.23 | 19.95 | 311 |
| 1728591960 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1728505560 | 20.45 | 0.24 | 1.19 | 20.45 | 20.45 | 20.45 | 210 |
| 1728419160 | 20.21 | -0.42 | -2.04 | 20.21 | 20.21 | 20.21 | 1 |
| 1728332760 | 20.63 | 0.21 | 1.03 | 20.97 | 21 | 20.63 | 749 |
| 1728073560 | 20.42 | 0.32 | 1.59 | 20.42 | 20.42 | 20.42 | 40 |
| 1727987220 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1727900820 | 20.1 | -0.81 | -3.87 | 20.34 | 20.34 | 19.954999 | 341 |
| 1727814420 | 20.91 | -0.43 | -2.01 | 20.68 | 20.91 | 20.41 | 12 |
| 1727727960 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1727468760 | 21.34 | 1.06 | 5.23 | 21.34 | 21.34 | 21.34 | 81 |
| 1727382360 | 20.28 | -0.37 | -1.79 | 20.28 | 20.28 | 20.28 | 40 |
| 1727295960 | 20.649999 | 0 | 0.00 | 20.649999 | 20.649999 | 20.649999 | 0 |
| 1727209560 | 20.649999 | -0.14 | -0.67 | 20.1 | 20.649999 | 20.07 | 301 |
| 1727123160 | 20.79 | 0.05 | 0.24 | 20.829999 | 20.829999 | 20.5 | 28 |
| 1726864020 | 20.739999 | -0.06 | -0.29 | 20.739999 | 20.739999 | 20.739999 | 240 |
| 1726777620 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1726691220 | 20.8 | -0.72 | -3.35 | 20.8 | 20.8 | 20.8 | 200 |
| 1726604760 | 21.52 | 0.23 | 1.08 | 21.19 | 21.52 | 21.19 | 101 |
| 1726518420 | 21.29 | -0.01 | -0.05 | 21.42 | 21.48 | 20.92 | 78 |
| 1726259160 | 21.3 | -0.09 | -0.42 | 21.22 | 21.58 | 21.17 | 744 |
| 1726172760 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
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
