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 | 1.7901 | 7.78307731773 | 22.9999 | 24.79 | 21.52 | 4389 | 23.44564405 | CS |
| 4 | 3.29 | 15.3023255814 | 21.5 | 24.79 | 20.1 | 3912 | 22.57396793 | CS |
| 12 | 5.64 | 29.4516971279 | 19.15 | 24.79 | 19 | 2789 | 21.3831253 | CS |
| 26 | 6.29 | 34 | 18.5 | 24.79 | 17.55 | 3015 | 19.97171175 | CS |
| 52 | 4.79 | 23.95 | 20 | 24.79 | 17.55 | 2937 | 19.8406353 | CS |
| 156 | -2.51 | -9.19413919414 | 27.3 | 29 | 17.55 | 2382 | 21.4812376 | CS |
| 260 | 1.24 | 5.26539278132 | 23.55 | 29 | 15.6 | 2962 | 21.34253871 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 24.79 | 0.39 | 1.60 | 23.89 | 24.79 | 23.89 | 1384 |
| 1731709260 | 24.4 | 1.35 | 5.86 | 23.5 | 24.72 | 23.5 | 6432 |
| 1731622800 | 23.05 | 0 | 0.00 | 22.69 | 23.05 | 22.69 | 3012 |
| 1731536760 | 23.05 | 0 | 0.00 | 23.06 | 23.45 | 21.52 | 8261 |
| 1731450480 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 562 |
| 1731363600 | 23.05 | 0.05 | 0.22 | 22.9999 | 23.0501 | 22.9999 | 3680 |
| 1731104400 | 23 | 0.08 | 0.35 | 22.89 | 23 | 22.89 | 1037 |
| 1731018540 | 22.9197 | 0.37 | 1.64 | 21.9 | 22.9197 | 21.75 | 4914 |
| 1730931600 | 22.55 | 0.65 | 2.97 | 22 | 22.55 | 22 | 10585 |
| 1730845680 | 21.9 | 0 | 0.00 | 21.87 | 21.9 | 21.87 | 1000 |
| 1730759160 | 21.9 | 0.25 | 1.15 | 21.9 | 21.9 | 21.9 | 1138 |
| 1730496180 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1730409780 | 21.65 | 0 | 0.00 | 21.2625 | 22 | 21.2625 | 1087 |
| 1730323680 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1730237280 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1730150880 | 21.65 | 0.15 | 0.70 | 20.6495 | 21.65 | 20.6495 | 4450 |
| 1729891500 | 21.5 | 0.25 | 1.18 | 21.36 | 22 | 21.36 | 8335 |
| 1729805340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1729718940 | 21.25 | -0.25 | -1.16 | 20.95 | 21.25 | 20.1 | 4020 |
| 1729632000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1729545600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 174 |
| 1729286400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1729200000 | 21.5 | 0.25 | 1.18 | 22 | 22 | 21.5 | 3696 |
| 1729113960 | 21.25 | 0.25 | 1.19 | 21.2 | 21.608 | 21.2 | 11128 |
| 1729027680 | 21 | -0.1 | -0.47 | 21 | 21 | 21 | 410 |
| 1728941220 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 527 |
| 1728681960 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728595560 | 21.1 | -0.9 | -4.09 | 21.12 | 21.5 | 21.1 | 2000 |
| 1728508980 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728422580 | 22 | -0.16 | -0.72 | 21.15 | 22.1843 | 21.1 | 2196 |
| 1728336000 | 22.16 | -0.09 | -0.40 | 21.15 | 22.16 | 21.15 | 743 |
| 1728077220 | 22.25 | 0.25 | 1.14 | 21.1 | 22.25 | 21.1 | 360 |
| 1727990400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727904000 | 22 | 1 | 4.76 | 21.71 | 22 | 21.4508 | 3129 |
| 1727818140 | 21 | -0.21 | -0.99 | 21.75 | 21.75 | 21 | 1015 |
| 1727731380 | 21.21 | 0.21 | 1.00 | 22 | 22 | 21.21 | 243 |
| 1727472000 | 21 | 0.8 | 3.96 | 20.57 | 21 | 20.57 | 1554 |
| 1727386200 | 20.2001 | -0.2 | -0.98 | 20.35 | 20.35 | 20.2001 | 656 |
| 1727299200 | 20.4001 | 0 | 0.00 | 20.47 | 20.5 | 20.4001 | 2769 |
| 1727213340 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1727126940 | 20.4 | 0.3 | 1.49 | 20.46 | 20.46 | 20.1 | 1335 |
| 1726867200 | 20.1 | 0 | 0.00 | 20.17 | 20.22 | 20.1 | 846 |
| 1726780860 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726694460 | 20.1 | 0.35 | 1.77 | 20.1 | 20.1 | 20.1 | 3200 |
| 1726608240 | 19.75 | -0.2 | -1.00 | 19.95 | 19.95 | 19.75 | 1514 |
| 1726522140 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1726262940 | 19.95 | 0.2 | 1.01 | 19.87 | 19.95 | 19.87 | 2758 |
| 1726176540 | 19.75 | 0.15 | 0.77 | 19.7 | 20 | 19.7 | 7133 |
| 1726089900 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1726003500 | 19.6 | 0 | 0.00 | 19.6 | 20 | 19.6 | 8168 |
| 1725917160 | 19.6 | 0.1 | 0.51 | 19.5 | 19.6 | 19 | 4923 |
| 1725658020 | 19.5 | 0.01 | 0.05 | 19.5 | 19.5 | 19.5 | 800 |
| 1725571440 | 19.49 | 0.17 | 0.88 | 19.3485 | 19.49 | 19.3485 | 1478 |
| 1725485040 | 19.32 | 0.04 | 0.21 | 19.32 | 19.32 | 19.32 | 209 |
| 1725398880 | 19.28 | 0.1 | 0.52 | 19.18 | 19.28 | 19.152 | 1120 |
| 1725053340 | 19.18 | 0.03 | 0.16 | 19.05 | 19.18 | 19 | 3295 |
| 1724966400 | 19.15 | 0 | 0.00 | 19.05 | 19.15 | 19.05 | 1224 |
| 1724880360 | 19.15 | 0.02 | 0.13 | 19.15 | 19.15 | 19.15 | 162 |
| 1724794080 | 19.125 | -0.03 | -0.13 | 19.15 | 19.15 | 19.06 | 687 |
| 1724707740 | 19.1501 | 0 | 0.00 | 19.15 | 19.1501 | 19.15 | 312 |
| 1724448480 | 19.15 | 0.15 | 0.79 | 19 | 19.15 | 19 | 1055 |
| 1724362140 | 19 | 0 | 0.00 | 18.95 | 19 | 18.95 | 4876 |
| 1724275380 | 19 | 0 | 0.00 | 19.24 | 19.24 | 19 | 5442 |
| 1724188800 | 19 | -0.5 | -2.56 | 19.05 | 19.27 | 18.77 | 5326 |
| 1724102880 | 19.5 | 0 | 0.00 | 19.35 | 19.53 | 19.0001 | 2096 |
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
