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 | -0.37 | -1.81461500736 | 20.39 | 20.5 | 19.6 | 945 | 19.98306732 | DE |
| 4 | 0.01 | 0.0499750124937 | 20.01 | 21.01 | 19.005 | 2106 | 19.93448586 | DE |
| 12 | -0.93 | -4.43914081146 | 20.95 | 21.5 | 19.005 | 2169 | 20.22560648 | DE |
| 26 | -4.71 | -19.0456934897 | 24.73 | 25.19 | 16.7 | 2142 | 20.87244462 | DE |
| 52 | 0.04 | 0.2002002002 | 19.98 | 27.24 | 16.7 | 1991 | 21.49468387 | DE |
| 156 | 1.36 | 7.28831725616 | 18.66 | 27.24 | 16.7 | 1865 | 21.24463429 | DE |
| 260 | 1.36 | 7.28831725616 | 18.66 | 27.24 | 16.7 | 1865 | 21.24463429 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 20.17 | 0.49 | 2.49 | 20.12 | 20.2 | 19.87 | 790 |
| 1731619560 | 19.68 | -0.31 | -1.53 | 19.6 | 19.91 | 19.6 | 939 |
| 1731533160 | 19.985 | 0.16 | 0.81 | 19.86 | 19.985 | 19.649999 | 988 |
| 1731446820 | 19.825 | -0.19 | -0.92 | 20.02 | 20.2 | 19.825 | 526 |
| 1731360420 | 20.01 | -0.45 | -2.20 | 20.16 | 20.16 | 20.01 | 1594 |
| 1731101220 | 20.46 | -0.39 | -1.87 | 20.39 | 20.5 | 20.239999 | 677 |
| 1731014760 | 20.85 | 1.05 | 5.28 | 20.22 | 21.01 | 20.2 | 6565 |
| 1730928360 | 19.805 | 0.05 | 0.28 | 20.12 | 20.12 | 19.805 | 126 |
| 1730841960 | 19.75 | -0.03 | -0.15 | 19.649999 | 19.75 | 19.454999 | 600 |
| 1730755560 | 19.78 | 0.12 | 0.61 | 19.925 | 19.925 | 19.5 | 3299 |
| 1730496360 | 19.66 | 0.11 | 0.54 | 19.52 | 19.66 | 19.515 | 217 |
| 1730409960 | 19.555 | -0.46 | -2.27 | 19.715 | 19.715 | 19.26 | 688 |
| 1730323560 | 20.01 | 0.4 | 2.04 | 20.149999 | 20.5 | 19.745 | 6015 |
| 1730237160 | 19.61 | 0.15 | 0.77 | 19.875 | 20.01 | 19.61 | 2767 |
| 1730150760 | 19.46 | 0.41 | 2.15 | 19.6 | 19.695 | 19.454999 | 3381 |
| 1729888020 | 19.05 | -0.28 | -1.42 | 19.385 | 19.495 | 19.005 | 3263 |
| 1729801560 | 19.325 | -0.38 | -1.93 | 19.545 | 19.545 | 19.32 | 3258 |
| 1729715160 | 19.704999 | -0.2 | -1.00 | 19.98 | 19.995 | 19.69 | 1638 |
| 1729628760 | 19.905 | -0.4 | -1.95 | 20 | 20.01 | 19.905 | 563 |
| 1729542360 | 20.3 | -0.1 | -0.49 | 20.6 | 20.6 | 20.01 | 3082 |
| 1729283160 | 20.399999 | 0.3 | 1.49 | 20.01 | 20.399999 | 19.989999 | 1940 |
| 1729196760 | 20.1 | -0.43 | -2.09 | 19.995 | 20.149999 | 19.94 | 17915 |
| 1729110360 | 20.53 | 0.52 | 2.60 | 20.13 | 20.54 | 20.09 | 227 |
| 1729023960 | 20.01 | -0.41 | -2.01 | 20.3 | 20.329999 | 20.01 | 1512 |
| 1728937620 | 20.42 | 0.11 | 0.54 | 20.17 | 20.72 | 20.14 | 2810 |
| 1728678360 | 20.309999 | 0.1 | 0.49 | 20.35 | 20.35 | 20.309999 | 1100 |
| 1728591960 | 20.21 | -0.04 | -0.20 | 20.239999 | 20.54 | 20.21 | 1201 |
| 1728505560 | 20.25 | -0.93 | -4.39 | 20.46 | 20.46 | 20.16 | 805 |
| 1728419160 | 21.18 | 0.18 | 0.86 | 20.69 | 21.18 | 20.46 | 1296 |
| 1728332760 | 21 | -0.19 | -0.90 | 21.16 | 21.16 | 21 | 436 |
| 1728073560 | 21.19 | 0.62 | 3.01 | 20.63 | 21.19 | 20.63 | 2718 |
| 1727987220 | 20.57 | -0.01 | -0.05 | 20.579999 | 20.579999 | 20.57 | 4536 |
| 1727900820 | 20.579999 | -0.52 | -2.46 | 20.989999 | 20.989999 | 20.46 | 2490 |
| 1727814420 | 21.1 | 0.92 | 4.56 | 20.79 | 21.1 | 20.53 | 1482 |
| 1727728020 | 20.18 | 0.06 | 0.30 | 20.12 | 20.79 | 20.12 | 10430 |
| 1727468760 | 20.12 | -0.83 | -3.96 | 19.965 | 20.38 | 19.965 | 1174 |
| 1727382360 | 20.95 | 0.15 | 0.72 | 20.89 | 21.16 | 20.89 | 916 |
| 1727295960 | 20.8 | 0.28 | 1.36 | 20.55 | 20.8 | 20.399999 | 285 |
| 1727209560 | 20.52 | -0.28 | -1.35 | 20.61 | 20.61 | 20.52 | 385 |
| 1727123160 | 20.8 | 0.22 | 1.07 | 20.399999 | 20.8 | 20.309999 | 1289 |
| 1726864020 | 20.579999 | 0.31 | 1.53 | 20.489999 | 20.579999 | 20.21 | 644 |
| 1726777560 | 20.27 | 0.32 | 1.58 | 20.1 | 20.489999 | 20.1 | 930 |
| 1726691220 | 19.954999 | -0.14 | -0.67 | 20.079999 | 20.079999 | 19.954999 | 410 |
| 1726604760 | 20.09 | 0 | 0.00 | 19.73 | 20.09 | 19.73 | 2126 |
| 1726518420 | 20.09 | 0 | 0.00 | 19.8 | 20.09 | 19.755 | 4147 |
| 1726259160 | 20.09 | 0.13 | 0.65 | 20.02 | 20.09 | 19.815 | 1048 |
| 1726172760 | 19.96 | -0.16 | -0.80 | 19.825 | 20.11 | 19.665 | 1758 |
| 1726086360 | 20.12 | 0 | 0.00 | 19.975 | 20.29 | 19.899999 | 684 |
| 1725999960 | 20.12 | 0.02 | 0.10 | 20.239999 | 20.239999 | 19.899999 | 572 |
| 1725913620 | 20.1 | -0.27 | -1.33 | 20.46 | 20.57 | 19.825 | 9835 |
| 1725654360 | 20.37 | -0.24 | -1.16 | 20.559999 | 21.2 | 20.01 | 3401 |
| 1725567960 | 20.61 | -0.09 | -0.43 | 20.88 | 20.899999 | 20.6 | 236 |
| 1725481560 | 20.7 | -0.2 | -0.96 | 20.5 | 20.73 | 20.38 | 1531 |
| 1725395160 | 20.899999 | -0.31 | -1.46 | 21.23 | 21.309999 | 20.899999 | 789 |
| 1725308760 | 21.21 | 0.01 | 0.05 | 21.49 | 21.49 | 21.19 | 551 |
| 1725049560 | 21.2 | -0.29 | -1.35 | 21.49 | 21.5 | 21.19 | 1646 |
| 1724963160 | 21.49 | 0.28 | 1.32 | 21.37 | 21.49 | 21.12 | 239 |
| 1724876760 | 21.21 | 0.19 | 0.90 | 21.149999 | 21.38 | 20.89 | 1205 |
| 1724790420 | 21.02 | 0.09 | 0.43 | 20.68 | 21.02 | 20.68 | 138 |
| 1724704020 | 20.93 | -0.04 | -0.19 | 20.97 | 21.01 | 20.64 | 2553 |
| 1724444820 | 20.97 | 0.33 | 1.60 | 20.95 | 20.989999 | 20.64 | 537 |
| 1724358420 | 20.64 | 0.15 | 0.73 | 20.6 | 20.79 | 20.42 | 1136 |
| 1724271960 | 20.489999 | -0.41 | -1.96 | 20.67 | 20.92 | 20.27 | 4201 |
| 1724185560 | 20.899999 | -0.53 | -2.47 | 20.87 | 20.899999 | 20.59 | 1032 |
| 1724099220 | 21.43 | 0.08 | 0.37 | 21 | 21.43 | 20.91 | 644 |
| 1723840020 | 21.35 | -0.25 | -1.16 | 21.48 | 21.76 | 21.079999 | 2978 |
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
