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 | -0.329 | -1.67951401297 | 19.589 | 19.89 | 18.8315 | 9980 | 19.42215716 | CS |
| 4 | -2.543 | -11.6635325414 | 21.803 | 22.234 | 18.8315 | 8808 | 20.21807567 | CS |
| 12 | -1.7 | -8.1106870229 | 20.96 | 23.57 | 18.8315 | 8764 | 21.12195483 | CS |
| 26 | -3.74 | -16.2608695652 | 23 | 24.4699 | 18.8315 | 11413 | 21.08300193 | CS |
| 52 | 1.65 | 9.36967632027 | 17.61 | 27.47 | 16.9067 | 10795 | 22.11430977 | CS |
| 156 | -1.74 | -8.28571428571 | 21 | 27.47 | 15.405 | 11981 | 21.27288504 | CS |
| 260 | -1.74 | -8.28571428571 | 21 | 27.47 | 15.405 | 11981 | 21.27288504 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 19.26 | -0.63 | -3.17 | 19.81 | 19.81 | 19.26 | 12104 |
| 1738276080 | 19.89 | 0.06 | 0.30 | 19.89 | 19.89 | 19.89 | 407 |
| 1738189740 | 19.83 | 0.21 | 1.07 | 19.44 | 19.83 | 19.43 | 6718 |
| 1738103280 | 19.62 | 0.35 | 1.82 | 19.14 | 19.67 | 18.975 | 6813 |
| 1738016820 | 19.27 | -0.08 | -0.41 | 19.4675 | 19.4675 | 18.8315 | 21042 |
| 1737757440 | 19.35 | -0.8 | -3.97 | 19.589 | 19.61 | 19.35 | 14919 |
| 1737671220 | 20.15 | 0.07 | 0.35 | 19.954 | 20.215 | 19.954 | 26372 |
| 1737584640 | 20.08 | -0.08 | -0.40 | 20.11 | 20.22 | 20.08 | 6570 |
| 1737498540 | 20.16 | -0.06 | -0.30 | 20.15 | 20.465 | 20.03 | 24799 |
| 1737152880 | 20.22 | -0.08 | -0.39 | 20.37 | 20.37 | 19.97 | 10974 |
| 1737066420 | 20.3 | -0.8 | -3.77 | 20.8 | 20.8 | 20.215 | 8754 |
| 1736979720 | 21.095 | 0.22 | 1.08 | 21.1 | 21.15 | 20.94 | 4617 |
| 1736893380 | 20.87 | -0.69 | -3.21 | 21.6 | 21.8 | 20.87 | 1297 |
| 1736806800 | 21.5623 | 0.02 | 0.08 | 21.84 | 21.96 | 21.46 | 4098 |
| 1736547720 | 21.546 | -0.19 | -0.89 | 22.065 | 22.065 | 21.53 | 5215 |
| 1736375340 | 21.74 | -0.09 | -0.41 | 21.83 | 21.83 | 21.636304 | 4069 |
| 1736288940 | 21.83 | -0.08 | -0.35 | 22.09 | 22.09 | 21.7863 | 3713 |
| 1736202360 | 21.906 | 0.1 | 0.47 | 22.234 | 22.234 | 21.906 | 6551 |
| 1735942980 | 21.803 | 0.08 | 0.38 | 21.803 | 21.803 | 21.803 | 1613 |
| 1735856700 | 21.72 | -0.19 | -0.86 | 21.929 | 22.3775 | 21.551 | 3159 |
| 1735683960 | 21.9085 | 0.58 | 2.74 | 21.58 | 21.9085 | 21.58 | 5269 |
| 1735597740 | 21.324 | 1.1 | 5.46 | 20.5445 | 21.365 | 20.5445 | 3911 |
| 1735338000 | 20.22 | -0.2 | -0.98 | 20.69 | 20.69 | 20.13 | 26778 |
| 1735252020 | 20.42 | -0.02 | -0.10 | 20.65 | 22.51 | 20.42 | 4208 |
| 1735078200 | 20.4395 | 0.51 | 2.56 | 20.3 | 20.4395 | 20.3 | 1048 |
| 1734992400 | 19.93 | 0.31 | 1.58 | 19 | 20 | 19 | 9094 |
| 1734733200 | 19.62 | 0.62 | 3.28 | 19.62 | 19.62 | 19.62 | 1435 |
| 1734646800 | 18.996 | -0.33 | -1.70 | 19.195 | 19.2 | 18.845 | 7106 |
| 1734560940 | 19.325 | -0.09 | -0.48 | 19.5375 | 19.61 | 19.325 | 19177 |
| 1734474360 | 19.418 | -0.66 | -3.27 | 19.85 | 19.85 | 19.35 | 3295 |
| 1734388140 | 20.075 | -0.44 | -2.15 | 20.3 | 20.3 | 19.84 | 10570 |
| 1734128940 | 20.5155 | -0.21 | -1.00 | 20.58 | 20.58 | 20.5155 | 1011 |
| 1734042480 | 20.7225 | -0.58 | -2.73 | 21.08 | 21.08 | 20.72 | 3774 |
| 1733955900 | 21.305 | 0.23 | 1.07 | 21.1515 | 21.305 | 21.1515 | 1124 |
| 1733869200 | 21.08 | -0.25 | -1.17 | 21.33 | 21.33 | 21.08 | 3150 |
| 1733782800 | 21.33 | 0.5 | 2.40 | 21.3 | 21.366 | 21.28 | 2707 |
| 1733523600 | 20.83 | -0.51 | -2.39 | 21.34 | 21.34 | 20.83 | 2102 |
| 1733437380 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1733350980 | 21.34 | -0.74 | -3.35 | 22.01 | 22.01 | 21.34 | 2931 |
| 1733264700 | 22.08 | 0.15 | 0.68 | 21.945 | 22.08 | 21.8501 | 3930 |
| 1733178180 | 21.93 | -0.73 | -3.22 | 22.2425 | 22.2425 | 21.93 | 7686 |
| 1732919340 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1732746540 | 22.66 | 0.06 | 0.27 | 22.66 | 22.66 | 22.66 | 790 |
| 1732660140 | 22.6 | -0.64 | -2.73 | 23 | 23 | 22.6 | 11145 |
| 1732573560 | 23.235 | -0.2 | -0.83 | 23.295 | 23.295 | 23.01 | 7891 |
| 1732314000 | 23.43 | 0.44 | 1.91 | 23.25 | 23.44 | 23.25 | 17273 |
| 1732227900 | 22.99 | 0.35 | 1.55 | 22.99 | 23.1701 | 22.99 | 11535 |
| 1732141740 | 22.64 | -0.17 | -0.74 | 22.95 | 22.95 | 22.64 | 8096 |
| 1732054800 | 22.808 | -0.3 | -1.31 | 23.11 | 23.11 | 22.7 | 3939 |
| 1731968640 | 23.11 | 0.26 | 1.14 | 23.098 | 23.15 | 22.84 | 6357 |
| 1731709260 | 22.85 | -0.27 | -1.17 | 23.23 | 23.57 | 22.834 | 32044 |
| 1731622800 | 23.12 | 2.68 | 13.11 | 20.96 | 23.12 | 20.96 | 41093 |
| 1731536760 | 20.44 | 0.13 | 0.64 | 20.1866 | 20.464 | 20.0875 | 10197 |
| 1731450480 | 20.311 | -0.54 | -2.59 | 20.96 | 20.96 | 20.28 | 11467 |
| 1731363600 | 20.85 | 0.68 | 3.35 | 20.5 | 20.85 | 20.5 | 8956 |
| 1731104400 | 20.174 | -0.85 | -4.02 | 20.96 | 20.96 | 20.14 | 11721 |
| 1731018540 | 21.02 | 1.09 | 5.46 | 20.25 | 21.04 | 20 | 31322 |
| 1730931600 | 19.932 | -0.51 | -2.48 | 20.25 | 20.425 | 19.9 | 29454 |
| 1730845680 | 20.4398 | 0.27 | 1.36 | 20.4398 | 20.4398 | 20.4398 | 1245 |
| 1730759160 | 20.165 | 0.59 | 3.04 | 20.427 | 20.515 | 20.165 | 7997 |
| 1730496420 | 19.57 | -0.06 | -0.31 | 19.89 | 19.89 | 19.55 | 3853 |
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
