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 | -0.46 | -2.11786372007 | 21.72 | 21.86 | 21.2 | 264 | 21.69704545 | DE |
| 4 | 0.16 | 0.758293838863 | 21.1 | 21.94 | 19.91 | 511 | 21.09748786 | DE |
| 12 | 1.96 | 10.1554404145 | 19.3 | 21.94 | 18.899999 | 508 | 20.13780177 | DE |
| 26 | -0.94 | -4.23423423423 | 22.2 | 23.08 | 18.64 | 531 | 20.35394369 | DE |
| 52 | 4.71 | 28.4592145015 | 16.55 | 24.52 | 16.54 | 589 | 20.54319688 | DE |
| 156 | 6.55 | 44.527532291 | 14.71 | 24.52 | 14.44 | 539 | 19.58569172 | DE |
| 260 | 6.55 | 44.527532291 | 14.71 | 24.52 | 14.44 | 539 | 19.58569172 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 21.2 | -0.66 | -3.02 | 21.2 | 21.2 | 21.2 | 290 |
| 1740691620 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1740605220 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1740518820 | 21.86 | 0.18 | 0.83 | 21.86 | 21.86 | 21.86 | 50 |
| 1740432420 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1740173220 | 21.68 | 0.1 | 0.46 | 21.72 | 21.72 | 21.68 | 478 |
| 1740086820 | 21.58 | -0.02 | -0.09 | 21.58 | 21.58 | 21.58 | 20 |
| 1740000420 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1739914020 | 21.6 | 0 | 0.00 | 21.46 | 21.7 | 21.46 | 351 |
| 1739827620 | 21.6 | 0.36 | 1.69 | 21.6 | 21.6 | 21.6 | 503 |
| 1739568420 | 21.239999 | 0.1 | 0.47 | 21.32 | 21.32 | 21.239999 | 511 |
| 1739482020 | 21.14 | 0.54 | 2.62 | 21 | 21.14 | 21 | 347 |
| 1739395620 | 20.6 | 0.46 | 2.28 | 20.6 | 20.6 | 20.6 | 1000 |
| 1739309220 | 20.14 | -1.6 | -7.36 | 19.98 | 20.14 | 19.91 | 1162 |
| 1739222820 | 21.74 | 0.46 | 2.16 | 21.66 | 21.94 | 21.66 | 1047 |
| 1738963620 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1738877220 | 21.28 | 0.1 | 0.47 | 21.1 | 21.28 | 21.1 | 483 |
| 1738790820 | 21.18 | 0.22 | 1.05 | 21.18 | 21.18 | 21.18 | 19 |
| 1738704420 | 20.96 | 0.14 | 0.67 | 20.92 | 20.96 | 20.92 | 11 |
| 1738618020 | 20.82 | -0.38 | -1.79 | 21.12 | 21.12 | 20.72 | 436 |
| 1738358820 | 21.2 | 0.2 | 0.95 | 21.1 | 21.2 | 21.1 | 1241 |
| 1738272420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1738186020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1738099620 | 21 | 0.52 | 2.54 | 21 | 21 | 21 | 63 |
| 1738013220 | 20.48 | -0.28 | -1.35 | 20.48 | 20.48 | 20.48 | 15 |
| 1737754020 | 20.76 | 0.06 | 0.29 | 20.76 | 20.76 | 20.76 | 250 |
| 1737667620 | 20.7 | 0.08 | 0.39 | 20.7 | 20.7 | 20.7 | 15 |
| 1737581220 | 20.62 | 0.02 | 0.10 | 20.62 | 20.62 | 20.62 | 53 |
| 1737494820 | 20.6 | 0.06 | 0.29 | 20.48 | 20.6 | 20.48 | 154 |
| 1737408420 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 100 |
| 1737149220 | 20.54 | 0.2 | 0.98 | 20.42 | 20.54 | 20.42 | 250 |
| 1737062820 | 20.34 | 0.12 | 0.59 | 20.22 | 20.34 | 20.12 | 81 |
| 1736976420 | 20.22 | 0.39 | 1.97 | 19.899999 | 20.22 | 19.899999 | 151 |
| 1736890020 | 19.829999 | -0.21 | -1.05 | 19.94 | 19.94 | 19.829999 | 196 |
| 1736803620 | 20.04 | 0.1 | 0.50 | 19.899999 | 20.04 | 19.77 | 177 |
| 1736544420 | 19.94 | -0.06 | -0.30 | 19.76 | 19.98 | 19.76 | 1405 |
| 1736458020 | 20 | -0.06 | -0.30 | 20 | 20 | 20 | 244 |
| 1736371620 | 20.059999 | 0 | 0.00 | 20.059999 | 20.059999 | 20.059999 | 0 |
| 1736285220 | 20.059999 | 0 | 0.00 | 20.059999 | 20.059999 | 20.059999 | 0 |
| 1736198820 | 20.059999 | 0.35 | 1.78 | 20.059999 | 20.059999 | 20.059999 | 260 |
| 1735939620 | 19.71 | -0.15 | -0.76 | 19.739999 | 19.739999 | 19.71 | 74 |
| 1735853220 | 19.86 | 0.65 | 3.38 | 19.739999 | 19.86 | 19.63 | 29 |
| 1735594020 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1735334820 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1734989220 | 19.21 | 0.17 | 0.89 | 19.21 | 19.21 | 19.21 | 1 |
| 1734730020 | 19.04 | -0.1 | -0.52 | 19.04 | 19.04 | 19.04 | 5 |
| 1734643620 | 19.14 | 0.24 | 1.27 | 19.19 | 19.21 | 19.14 | 4000 |
| 1734557220 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1734470820 | 18.899999 | -0.26 | -1.36 | 19.12 | 19.12 | 18.899999 | 833 |
| 1734384420 | 19.16 | -0.07 | -0.36 | 19.28 | 19.29 | 19.149999 | 355 |
| 1734125220 | 19.23 | -0.5 | -2.53 | 19.23 | 19.23 | 19.23 | 79 |
| 1734038820 | 19.73 | -0.05 | -0.25 | 19.73 | 19.73 | 19.73 | 800 |
| 1733952420 | 19.78 | 0.28 | 1.44 | 19.66 | 19.78 | 19.66 | 1085 |
| 1733866020 | 19.5 | -0.23 | -1.17 | 19.57 | 19.57 | 19.5 | 52 |
| 1733779620 | 19.73 | 0.37 | 1.91 | 19.3 | 19.73 | 19.3 | 2932 |
| 1733520420 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1733434020 | 19.36 | 0.33 | 1.73 | 19.36 | 19.36 | 19.36 | 52 |
| 1733347620 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1733261220 | 19.03 | 0.19 | 1.01 | 19.03 | 19.03 | 19.03 | 100 |
| 1733174820 | 18.84 | 0.18 | 0.96 | 18.75 | 18.84 | 18.75 | 121 |
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
