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 | 1.26 | 6.96517412935 | 18.09 | 19.35 | 18.09 | 363 | 18.63769814 | DE |
| 4 | 0.64 | 3.42063067878 | 18.71 | 19.35 | 17.329999 | 255 | 18.154684 | DE |
| 12 | -0.93 | -4.58579881657 | 20.28 | 21.44 | 17.329999 | 1852 | 19.53882247 | DE |
| 26 | -0.27 | -1.37614678899 | 19.62 | 24.18 | 17.329999 | 2773 | 21.20794407 | DE |
| 52 | 4.03 | 26.3054830287 | 15.32 | 24.18 | 13.72 | 1807 | 21.06736322 | DE |
| 156 | 6.94 | 55.9226430298 | 12.41 | 24.18 | 10.69 | 1478 | 20.83394507 | DE |
| 260 | 6.94 | 55.9226430298 | 12.41 | 24.18 | 10.69 | 1478 | 20.83394507 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 18.84 | -0.16 | -0.84 | 18.84 | 18.84 | 18.84 | 15 |
| 1737754020 | 19 | 0.55 | 2.98 | 19.29 | 19.29 | 19 | 550 |
| 1737667620 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1737581220 | 18.45 | 0.36 | 1.99 | 18.5 | 18.5 | 18.42 | 786 |
| 1737494820 | 18.09 | 0.1 | 0.56 | 18.09 | 18.09 | 18.09 | 100 |
| 1737408420 | 17.989999 | -0.2 | -1.10 | 17.8 | 17.989999 | 17.8 | 1150 |
| 1737149220 | 18.19 | 0.54 | 3.06 | 18.059999 | 18.19 | 18.059999 | 3 |
| 1737062820 | 17.649999 | -0.44 | -2.43 | 17.73 | 17.73 | 17.649999 | 15 |
| 1736976420 | 18.09 | 0.31 | 1.74 | 17.84 | 18.09 | 17.84 | 200 |
| 1736890020 | 17.78 | 0.45 | 2.60 | 17.78 | 17.78 | 17.78 | 150 |
| 1736803620 | 17.329999 | -0.82 | -4.52 | 17.92 | 18.09 | 17.329999 | 744 |
| 1736544420 | 18.149999 | -0.27 | -1.47 | 18.03 | 18.28 | 18.03 | 174 |
| 1736458020 | 18.42 | 0.22 | 1.21 | 18.42 | 18.42 | 18.42 | 6 |
| 1736371620 | 18.2 | -0.55 | -2.93 | 18.29 | 18.29 | 18.2 | 211 |
| 1736285220 | 18.75 | -0.48 | -2.50 | 18.75 | 18.75 | 18.75 | 170 |
| 1736198820 | 19.23 | 0.1 | 0.52 | 19.23 | 19.23 | 19.23 | 4 |
| 1735939620 | 19.13 | -0.04 | -0.21 | 19.079999 | 19.25 | 19.079999 | 53 |
| 1735853220 | 19.17 | 0.32 | 1.70 | 18.71 | 19.17 | 18.71 | 11 |
| 1735594020 | 18.85 | -0.1 | -0.53 | 18.829999 | 18.85 | 18.829999 | 236 |
| 1735334820 | 18.95 | 0.04 | 0.21 | 18.73 | 18.95 | 18.73 | 168 |
| 1734989220 | 18.91 | 0.35 | 1.89 | 17.91 | 18.91 | 17.71 | 557 |
| 1734730020 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1734643620 | 18.559999 | -0.44 | -2.32 | 18.3 | 18.559999 | 18.3 | 220 |
| 1734557220 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734470820 | 19 | -0.23 | -1.20 | 19.03 | 19.26 | 19 | 249 |
| 1734384420 | 19.23 | 0.58 | 3.11 | 18.53 | 19.23 | 18.53 | 53 |
| 1734125220 | 18.649999 | 0.12 | 0.65 | 19 | 19 | 18.649999 | 60 |
| 1734038820 | 18.53 | -0.15 | -0.80 | 18.68 | 18.71 | 18.489999 | 465 |
| 1733952420 | 18.68 | -0.15 | -0.80 | 18.69 | 18.69 | 18.68 | 406 |
| 1733866020 | 18.829999 | 0.11 | 0.59 | 18.559999 | 18.98 | 18.559999 | 279 |
| 1733779620 | 18.72 | -0.02 | -0.11 | 18.1 | 19.05 | 18.1 | 1486 |
| 1733520420 | 18.739999 | 0.19 | 1.02 | 18.559999 | 18.739999 | 18.559999 | 1487 |
| 1733434020 | 18.55 | -0.89 | -4.58 | 19.23 | 19.23 | 18.55 | 274 |
| 1733347620 | 19.44 | 0.37 | 1.94 | 19.44 | 19.44 | 19.44 | 1 |
| 1733261220 | 19.07 | -0.38 | -1.95 | 19.41 | 19.44 | 19.05 | 170 |
| 1733174820 | 19.45 | -0.13 | -0.66 | 19.26 | 19.989999 | 19.239999 | 207 |
| 1732915620 | 19.579999 | 0.27 | 1.40 | 19.47 | 19.64 | 19.47 | 19 |
| 1732829220 | 19.309999 | -0.01 | -0.05 | 19.44 | 19.59 | 19.309999 | 272 |
| 1732742820 | 19.32 | -0.26 | -1.33 | 19.32 | 19.32 | 19.32 | 1 |
| 1732656420 | 19.579999 | -0.13 | -0.66 | 19.579999 | 19.579999 | 19.579999 | 1 |
| 1732570020 | 19.71 | 0.51 | 2.66 | 19.69 | 19.71 | 19.69 | 22 |
| 1732310820 | 19.2 | 0.92 | 5.03 | 18.3 | 19.5 | 18.3 | 6415 |
| 1732224420 | 18.28 | 0.08 | 0.44 | 18.059999 | 18.28 | 17.98 | 297 |
| 1732138020 | 18.2 | -0.84 | -4.41 | 19.11 | 19.28 | 17.89 | 1834 |
| 1732051620 | 19.04 | 0.78 | 4.27 | 18.25 | 19.04 | 18.13 | 1666 |
| 1731965220 | 18.26 | -0.63 | -3.34 | 18.98 | 19.1 | 18.26 | 1824 |
| 1731705960 | 18.89 | -0.54 | -2.78 | 19.329999 | 19.35 | 18.52 | 5722 |
| 1731619560 | 19.43 | 0.03 | 0.15 | 19.3 | 19.47 | 19.2 | 1947 |
| 1731533160 | 19.399999 | -1.02 | -5.00 | 20.3 | 20.68 | 19.2 | 3784 |
| 1731446820 | 20.42 | -0.3 | -1.45 | 20.8 | 21.02 | 20.36 | 1545 |
| 1731360420 | 20.72 | 0.4 | 1.97 | 20.18 | 21.16 | 20.18 | 1893 |
| 1731101220 | 20.32 | 0.52 | 2.63 | 19.61 | 20.76 | 19.6 | 7540 |
| 1731014760 | 19.8 | -0.48 | -2.37 | 20.5 | 20.94 | 19.41 | 49371 |
| 1730928360 | 20.28 | 0 | 0.00 | 21.04 | 21.44 | 20.28 | 1464 |
| 1730841960 | 20.28 | 0.06 | 0.30 | 20.28 | 20.28 | 20.28 | 50 |
| 1730755560 | 20.22 | 0.23 | 1.15 | 20.12 | 20.22 | 20.12 | 342 |
| 1730496360 | 19.989999 | -0.49 | -2.39 | 20.46 | 20.48 | 19.989999 | 89 |
| 1730409960 | 20.48 | -0.54 | -2.57 | 20.64 | 20.8 | 20.48 | 161 |
| 1730323560 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 200 |
| 1730237160 | 21.02 | 0.2 | 0.96 | 20.8 | 21.22 | 20.66 | 592 |
| 1730150760 | 20.82 | 0.32 | 1.56 | 20.02 | 21.18 | 20.02 | 1803 |
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
