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 | -0.575 | -2.45045812913 | 23.465 | 23.92 | 22.18 | 23663 | 22.90425587 | DR |
| 4 | 1.02 | 4.66392318244 | 21.87 | 24.014 | 20.95 | 14536 | 22.36946074 | DR |
| 12 | 3.76 | 19.6549921589 | 19.13 | 24.014 | 18.54 | 18400 | 20.26718248 | DR |
| 26 | 4.652 | 25.5071828051 | 18.238 | 24.014 | 18.22 | 20416 | 19.60831321 | DR |
| 52 | 0.3775 | 1.67684619656 | 22.5125 | 24.014 | 17.154 | 18409 | 19.47183306 | DR |
| 156 | 5.66 | 32.8496807893 | 17.23 | 24.014 | 12.57 | 30765 | 16.86584389 | DR |
| 260 | 10.13 | 79.3887147335 | 12.76 | 30.5 | 11.13 | 27408 | 18.10967854 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 22.89 | 0.68 | 3.06 | 22.775 | 23.25 | 22.775 | 11731 |
| 1741901340 | 22.21 | -0.64 | -2.78 | 22.25 | 22.6078 | 22.18 | 22444 |
| 1741814940 | 22.846 | -0.65 | -2.78 | 22.755 | 22.922 | 22.63 | 69349 |
| 1741728480 | 23.5 | 0.16 | 0.71 | 23.45 | 23.5 | 22.6 | 10495 |
| 1741641600 | 23.335 | -0.57 | -2.36 | 23.205 | 23.49 | 23.06 | 4581 |
| 1741386000 | 23.9 | 0.36 | 1.53 | 23.465 | 23.92 | 23.19 | 11445 |
| 1741300140 | 23.54 | 0.48 | 2.08 | 23.94 | 24.014 | 23.38 | 12539 |
| 1741213440 | 23.06 | 1.12 | 5.10 | 22.54 | 23.12 | 22.54 | 5363 |
| 1741126800 | 21.94 | -0.05 | -0.20 | 21.25 | 21.94 | 20.95 | 27643 |
| 1741040760 | 21.985 | 0.47 | 2.19 | 22.38 | 22.38 | 21.89 | 6073 |
| 1740781260 | 21.5132 | 0.17 | 0.81 | 21.555 | 21.75 | 21.37 | 12887 |
| 1740695340 | 21.34 | -0.71 | -3.20 | 21.46 | 21.59 | 21.34 | 21765 |
| 1740608400 | 22.045 | -0.12 | -0.52 | 22.08 | 22.2 | 21.92 | 6009 |
| 1740522480 | 22.16 | 0.28 | 1.28 | 21.97 | 22.16 | 21.93 | 8019 |
| 1740435600 | 21.88 | 0.15 | 0.69 | 21.675 | 21.88 | 21.675 | 9356 |
| 1740176400 | 21.73 | -0.18 | -0.82 | 21.84 | 21.91 | 21.7185 | 13110 |
| 1740090480 | 21.91 | 0.43 | 2.03 | 21.796 | 21.91 | 21.765 | 8166 |
| 1740003960 | 21.475 | -0.71 | -3.18 | 21.56 | 21.56 | 21.405 | 3180 |
| 1739917740 | 22.18 | 0.5 | 2.31 | 22.18 | 22.22 | 22.13 | 11120 |
| 1739572020 | 21.68 | 0.09 | 0.39 | 21.87 | 21.87 | 21.57 | 12636 |
| 1739485320 | 21.595 | 0.86 | 4.17 | 21.11 | 21.65 | 21.11 | 9217 |
| 1739398920 | 20.7315 | 0.44 | 2.18 | 20.734 | 20.95 | 20.72 | 3880 |
| 1739312940 | 20.29 | -0.15 | -0.73 | 20.4 | 20.49 | 20.195 | 19533 |
| 1739226000 | 20.44 | 0.53 | 2.66 | 20.01 | 20.44 | 20.01 | 77644 |
| 1738967160 | 19.91 | -0.38 | -1.87 | 20.13 | 20.17 | 19.866 | 9573 |
| 1738880400 | 20.29 | 0.6 | 3.05 | 20.31 | 20.63 | 20.255 | 6701 |
| 1738794000 | 19.69 | -0.21 | -1.03 | 19.63 | 19.75 | 19.63 | 8047 |
| 1738708080 | 19.895 | 0.31 | 1.56 | 19.645 | 19.93 | 19.645 | 7091 |
| 1738621740 | 19.59 | -0.68 | -3.35 | 19.24 | 19.65 | 19.2 | 27793 |
| 1738362000 | 20.27 | -0.59 | -2.83 | 20.38 | 20.52 | 20.23 | 11453 |
| 1738276080 | 20.86 | 0.21 | 1.02 | 20.72 | 20.86 | 20.6 | 4515 |
| 1738189740 | 20.65 | 0.22 | 1.08 | 20.57 | 20.65 | 20.5 | 5563 |
| 1738103280 | 20.43 | -0.12 | -0.58 | 20.43 | 20.44 | 20.24 | 12833 |
| 1738016820 | 20.55 | -0.17 | -0.82 | 20.5 | 20.62 | 20.5 | 7518 |
| 1737757440 | 20.72 | 0.37 | 1.82 | 20.705 | 20.72 | 20.57 | 8138 |
| 1737671220 | 20.35 | 0.43 | 2.15 | 20.195 | 20.35 | 20.195 | 9856 |
| 1737584640 | 19.9212 | -0.38 | -1.87 | 19.878 | 20.09 | 19.83 | 7928 |
| 1737498540 | 20.3 | 0.75 | 3.81 | 20.07 | 20.33 | 20.07 | 21964 |
| 1737152880 | 19.555 | 0.23 | 1.16 | 19.53 | 19.664 | 19.41 | 16818 |
| 1737066420 | 19.33 | -0.03 | -0.15 | 19.26 | 19.33 | 19.154 | 49700 |
| 1736979720 | 19.36 | 0.51 | 2.71 | 19.395 | 19.52 | 19.36 | 27456 |
| 1736893380 | 18.85 | 0.17 | 0.91 | 18.828 | 18.88 | 18.76 | 37797 |
| 1736806800 | 18.68 | -0.3 | -1.58 | 18.616 | 18.702 | 18.565 | 26065 |
| 1736547720 | 18.98 | -0.16 | -0.84 | 18.83 | 19.18 | 18.83 | 25625 |
| 1736375340 | 19.14 | -0.1 | -0.52 | 18.98 | 19.16 | 18.98 | 18443 |
| 1736288940 | 19.24 | 0.22 | 1.16 | 19.88 | 19.88 | 19.15 | 32935 |
| 1736202360 | 19.02 | 0.35 | 1.87 | 18.93 | 19.168 | 18.93 | 29384 |
| 1735942980 | 18.67 | -0.11 | -0.59 | 18.655 | 18.74 | 18.54 | 26766 |
| 1735856700 | 18.78 | 0.02 | 0.08 | 18.9 | 18.9 | 18.712 | 23440 |
| 1735683960 | 18.765 | -0.15 | -0.77 | 18.84 | 18.84 | 18.73 | 13896 |
| 1735597740 | 18.91 | -0.08 | -0.42 | 18.765 | 18.9625 | 18.735 | 18438 |
| 1735338000 | 18.99 | 0.05 | 0.26 | 18.93 | 19.29 | 18.93 | 16342 |
| 1735252020 | 18.94 | -0.06 | -0.32 | 18.77 | 19.12 | 18.77 | 22732 |
| 1735078200 | 19 | 0.07 | 0.37 | 19.41 | 19.41 | 18.75 | 24338 |
| 1734992400 | 18.93 | -0.23 | -1.20 | 18.78 | 19.08 | 18.71 | 39751 |
| 1734733200 | 19.16 | -0.07 | -0.36 | 19.13 | 19.16 | 18.79 | 26627 |
| 1734646800 | 19.23 | -0.33 | -1.69 | 18.95 | 19.23 | 18.76 | 14966 |
| 1734560940 | 19.56 | -0.2 | -1.01 | 19.484 | 19.633 | 18.77 | 12086 |
| 1734474360 | 19.76 | -0.22 | -1.12 | 19.85 | 19.91 | 19.65 | 24898 |
| 1734388140 | 19.9829 | -0.02 | -0.09 | 19.8 | 20 | 19.8 | 20480 |
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
