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 | -0.01 | -0.0487804878049 | 20.5 | 20.5 | 20.19 | 383 | 20.4926087 | CS |
| 4 | -1.29 | -5.92286501377 | 21.78 | 21.8 | 20.16 | 450 | 21.26034834 | CS |
| 12 | -0.01 | -0.0487804878049 | 20.5 | 22.49 | 20.16 | 1897 | 21.74617008 | CS |
| 26 | 1.17 | 6.05590062112 | 19.32 | 22.49 | 18.16 | 2466 | 20.05306481 | CS |
| 52 | 0.31 | 1.53617443013 | 20.18 | 22.49 | 18.16 | 4106 | 19.42065683 | CS |
| 156 | -5.56 | -21.3435700576 | 26.05 | 26.99 | 10.7 | 5696 | 19.71672173 | CS |
| 260 | -4.41 | -17.7108433735 | 24.9 | 27 | 10.7 | 5616 | 19.25137717 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737498480 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1737152880 | 20.49 | -0.01 | -0.05 | 20.2225 | 20.49 | 20.19 | 850 |
| 1737066420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 100 |
| 1736979720 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 200 |
| 1736893380 | 20.5 | -0.22 | -1.06 | 20.16 | 20.5 | 20.16 | 259 |
| 1736806920 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1736547720 | 20.72 | -0.3 | -1.43 | 20.86 | 20.86 | 20.72 | 200 |
| 1736375340 | 21.02 | -0.22 | -1.04 | 21.02 | 21.02 | 21.02 | 100 |
| 1736288940 | 21.24 | -0.35 | -1.62 | 21.28 | 21.28 | 21.02 | 1200 |
| 1736202180 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1735942980 | 21.59 | -0.21 | -0.96 | 21.5899 | 21.59 | 21.45 | 380 |
| 1735856760 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1735683960 | 21.8 | 0.01 | 0.05 | 21.8 | 21.8 | 21.8 | 115 |
| 1735597740 | 21.79 | 0.01 | 0.05 | 21.29 | 21.79 | 21.29 | 1336 |
| 1735338000 | 21.78 | 0 | 0.00 | 21.41 | 21.78 | 21.41 | 300 |
| 1735252020 | 21.78 | -0.02 | -0.09 | 21.78 | 21.78 | 21.59 | 357 |
| 1735078800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1734992400 | 21.8 | 0.05 | 0.23 | 21.46 | 21.8 | 21.46 | 402 |
| 1734733200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1734646800 | 21.75 | 0 | 0.00 | 21.5 | 21.75 | 21.5 | 200 |
| 1734560940 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1734474540 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1734388140 | 21.75 | -0.07 | -0.32 | 21.75 | 21.85 | 21.53 | 1046 |
| 1734128700 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1734042300 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1733955900 | 21.82 | 0 | 0.00 | 21.71 | 21.99 | 21.71 | 1200 |
| 1733869200 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1733782800 | 21.82 | 0.07 | 0.32 | 21.8025 | 21.82 | 21.76 | 700 |
| 1733523600 | 21.75 | -0.35 | -1.58 | 21.96 | 21.96 | 21.75 | 2850 |
| 1733437500 | 22.1 | 0 | 0.00 | 22 | 22.1 | 22 | 600 |
| 1733350980 | 22.1 | -0.02 | -0.09 | 22.12 | 22.22 | 22.1 | 5115 |
| 1733264700 | 22.12 | 0.01 | 0.05 | 22.49 | 22.49 | 22.11 | 1800 |
| 1733178180 | 22.11 | 0.01 | 0.05 | 22 | 22.45 | 22 | 3281 |
| 1732918200 | 22.1 | -0.1 | -0.45 | 22.1 | 22.1 | 21.97 | 1400 |
| 1732746540 | 22.2 | 0.01 | 0.05 | 22.2 | 22.2 | 22.2 | 800 |
| 1732660140 | 22.19 | 0.19 | 0.86 | 21.95 | 22.19 | 21.95 | 2562 |
| 1732573560 | 22 | 0.1 | 0.46 | 21.9 | 22.23 | 21.9 | 13145 |
| 1732314000 | 21.9 | 0.05 | 0.23 | 21.65 | 21.9 | 21.65 | 1940 |
| 1732228140 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1732141740 | 21.85 | -0.09 | -0.41 | 21.58 | 21.89 | 21.57 | 2006 |
| 1732054800 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 300 |
| 1731968400 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1731709200 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1731622800 | 21.94 | -0.05 | -0.23 | 21.8 | 21.99 | 21.8 | 2175 |
| 1731536760 | 21.99 | 0.01 | 0.05 | 21.98 | 21.99 | 21.98 | 1272 |
| 1731450480 | 21.98 | 0.28 | 1.29 | 21.75 | 21.98 | 21.7194 | 3923 |
| 1731363600 | 21.7 | 0.2 | 0.93 | 21.63 | 21.7 | 21.63 | 1601 |
| 1731104400 | 21.5 | 0 | 0.00 | 21.27 | 21.63 | 21.27 | 860 |
| 1731018540 | 21.5 | 0.46 | 2.19 | 21.04 | 21.5 | 21.04 | 9204 |
| 1730931600 | 21.04 | 0.44 | 2.14 | 20.62 | 21.6 | 20.62 | 7014 |
| 1730845680 | 20.6 | 0.1 | 0.49 | 20.5 | 20.6 | 20.5 | 1079 |
| 1730755380 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730496180 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730409780 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 200 |
| 1730323680 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730237280 | 20.5 | 0 | 0.00 | 20.32 | 20.5 | 20.3 | 1105 |
| 1730150880 | 20.5 | 0.13 | 0.64 | 20.5 | 20.5 | 20.5 | 881 |
| 1729891500 | 20.37 | 0.12 | 0.59 | 20.29 | 20.37 | 20.1 | 1400 |
| 1729805160 | 20.25 | 0.13 | 0.65 | 20.12 | 20.25 | 20.12 | 5910 |
| 1729718940 | 20.12 | 0.39 | 1.98 | 19.7 | 20.12 | 19.7 | 9607 |
| 1729632000 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 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
