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 | 1.92 | 8.63697705803 | 22.23 | 24.5 | 21.85 | 312943 | 22.32675871 | DR |
| 4 | 4.972 | 25.9255396809 | 19.178 | 24.5 | 19.15 | 269628 | 21.12019807 | DR |
| 12 | 3.61 | 17.5754625122 | 20.54 | 24.5 | 18.21 | 305287 | 20.1035853 | DR |
| 26 | 1.41 | 6.20052770449 | 22.74 | 24.62 | 18.21 | 221162 | 20.99526977 | DR |
| 52 | -2.44 | -9.17638209853 | 26.59 | 29.59 | 18.21 | 161550 | 22.71933568 | DR |
| 156 | -7.51 | -23.7207833228 | 31.66 | 33.6999 | 18.21 | 145418 | 24.80991036 | DR |
| 260 | -5.53 | -18.6320754717 | 29.68 | 38.75 | 18.21 | 128593 | 26.50027069 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 24.15 | 0.09 | 0.37 | 24.365 | 24.5 | 24.09 | 78413 |
| 1739485320 | 24.06 | 0.72 | 3.08 | 23.82 | 24.31 | 23.61 | 126546 |
| 1739398920 | 23.34 | 0.85 | 3.78 | 23.03 | 23.37 | 23.01 | 99758 |
| 1739312940 | 22.49 | 0.34 | 1.53 | 21.9 | 22.52 | 21.9 | 53455 |
| 1739226000 | 22.15 | 0.09 | 0.41 | 21.9799 | 22.15 | 21.85 | 151480 |
| 1738967160 | 22.06 | -0.06 | -0.27 | 22.23 | 22.23 | 21.98 | 1133475 |
| 1738880400 | 22.12 | 1.51 | 7.33 | 21.69 | 22.17 | 21.69 | 105026 |
| 1738794000 | 20.61 | -0.32 | -1.53 | 20.66 | 20.67 | 20.54 | 183591 |
| 1738708080 | 20.93 | 0.16 | 0.77 | 20.75 | 21.0824 | 20.75 | 79341 |
| 1738621740 | 20.77 | -0.25 | -1.19 | 20.66 | 20.9 | 20.59 | 170831 |
| 1738362000 | 21.02 | -0.07 | -0.33 | 21.21 | 21.23 | 20.93 | 166590 |
| 1738276080 | 21.09 | 0.49 | 2.38 | 20.92 | 21.12 | 20.9001 | 104144 |
| 1738189740 | 20.6001 | -0.22 | -1.06 | 20.67 | 20.86 | 20.56 | 142814 |
| 1738103280 | 20.82 | -0.03 | -0.14 | 20.83 | 20.95 | 20.74 | 224549 |
| 1738016820 | 20.85 | 0.12 | 0.58 | 20.88 | 20.88 | 20.5401 | 513012 |
| 1737757440 | 20.73 | 0.12 | 0.58 | 20.65 | 20.75 | 20.56 | 299998 |
| 1737671220 | 20.61 | 0.38 | 1.88 | 20.42 | 20.77 | 20.3 | 348595 |
| 1737584640 | 20.23 | -0.09 | -0.44 | 20.14 | 20.67 | 20.14 | 279799 |
| 1737498540 | 20.32 | 0.96 | 4.96 | 20.03 | 20.37 | 20.03 | 702347 |
| 1737152880 | 19.36 | 0.05 | 0.26 | 19.178 | 19.51 | 19.15 | 237588 |
| 1737066420 | 19.31 | 0.36 | 1.90 | 18.94 | 19.42 | 18.9 | 1024939 |
| 1736979720 | 18.95 | 0.02 | 0.11 | 19.01 | 19.06 | 18.82 | 141246 |
| 1736893380 | 18.93 | 0.47 | 2.55 | 18.87 | 18.9325 | 18.7425 | 385574 |
| 1736806800 | 18.46 | -0.01 | -0.05 | 18.35 | 18.5 | 18.21 | 421655 |
| 1736547720 | 18.47 | -0.45 | -2.38 | 18.93 | 18.98 | 18.47 | 329075 |
| 1736375340 | 18.92 | -0.14 | -0.73 | 18.88 | 18.99 | 18.84 | 102865 |
| 1736288940 | 19.06 | 0.09 | 0.47 | 19.0399 | 19.32 | 18.935 | 509729 |
| 1736202360 | 18.97 | -0.07 | -0.39 | 18.89 | 19.1887 | 18.88 | 705229 |
| 1735942980 | 19.044 | -0.04 | -0.19 | 19.02 | 19.09 | 18.91 | 232504 |
| 1735856700 | 19.08 | 0.01 | 0.05 | 19.198 | 19.22 | 19.05 | 179868 |
| 1735683960 | 19.07 | -0.15 | -0.75 | 18.78 | 19.52 | 18.78 | 161496 |
| 1735597740 | 19.215 | -0.29 | -1.46 | 19.24 | 19.27 | 19.13 | 348014 |
| 1735338000 | 19.5 | 0.1 | 0.52 | 19.24 | 19.52 | 19.24 | 327221 |
| 1735252020 | 19.4 | 0.05 | 0.26 | 19.1123 | 19.41 | 18.8901 | 231040 |
| 1735078200 | 19.35 | 0.17 | 0.89 | 18.9 | 19.35 | 18.7 | 145805 |
| 1734992400 | 19.18 | 0.2 | 1.05 | 19.16 | 19.21 | 18.92 | 408237 |
| 1734733200 | 18.98 | -0.21 | -1.09 | 18.93 | 19.11 | 18.87 | 399398 |
| 1734646800 | 19.19 | 0.15 | 0.79 | 19.14 | 19.29 | 19.07 | 290665 |
| 1734560940 | 19.04 | -0.7 | -3.55 | 19.51 | 19.57 | 19.04 | 279876 |
| 1734474360 | 19.74 | -0.34 | -1.69 | 19.77 | 19.83 | 19.68 | 284619 |
| 1734388140 | 20.08 | -0.17 | -0.84 | 19.98 | 20.18 | 19.94 | 1006726 |
| 1734128940 | 20.25 | -0.11 | -0.54 | 20.16 | 20.35 | 20.12 | 201315 |
| 1734042480 | 20.36 | -0.12 | -0.59 | 20.56 | 20.594 | 20.32 | 333972 |
| 1733955900 | 20.48 | -0.27 | -1.30 | 20.5785 | 20.62 | 20.3701 | 184661 |
| 1733869200 | 20.75 | 0.28 | 1.37 | 20.92 | 20.92 | 20.68 | 196021 |
| 1733782800 | 20.47 | 0.11 | 0.54 | 20.52 | 20.65 | 20.43 | 443272 |
| 1733523600 | 20.36 | -0.01 | -0.05 | 20.675 | 20.675 | 20.31 | 240744 |
| 1733437500 | 20.37 | 0.31 | 1.55 | 20.4299 | 20.4299 | 20.28 | 236197 |
| 1733350980 | 20.06 | -0.69 | -3.33 | 20.2 | 20.25 | 20.05 | 169834 |
| 1733264700 | 20.75 | -0.58 | -2.72 | 20.93 | 20.958 | 20.73 | 243650 |
| 1733178180 | 21.3298 | 0.73 | 3.56 | 20.95 | 21.37 | 20.83 | 283545 |
| 1732918200 | 20.596 | -0.18 | -0.89 | 20.36 | 20.73 | 20.33 | 460388 |
| 1732746540 | 20.78 | 0.22 | 1.07 | 20.82 | 20.89 | 20.76 | 126310 |
| 1732660140 | 20.56 | -0.43 | -2.05 | 20.89 | 20.94 | 20.52 | 214753 |
| 1732573560 | 20.99 | 0.46 | 2.24 | 21.01 | 21.1 | 20.85 | 245594 |
| 1732314000 | 20.53 | 0.23 | 1.13 | 20.54 | 20.62 | 20.41 | 171830 |
| 1732227900 | 20.3 | -0.11 | -0.54 | 20.29 | 20.39 | 20.23 | 171196 |
| 1732141740 | 20.41 | 0.01 | 0.05 | 20.2501 | 20.41 | 20.22 | 140191 |
| 1732054800 | 20.4 | -0.11 | -0.54 | 20.06 | 20.4 | 20 | 718659 |
| 1731968640 | 20.51 | 0.22 | 1.08 | 20.31 | 20.57 | 20.31 | 309956 |
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
