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 | 0.7421 | 3.13328604482 | 23.6844 | 24.4265 | 23.6844 | 22 | 24.38776429 | SP |
| 4 | 0.9801 | 4.18017264911 | 23.4464 | 24.4265 | 23.3347 | 80 | 23.89866908 | SP |
| 12 | 0.9765 | 4.16417910448 | 23.45 | 25.16 | 22.5472 | 970 | 24.21841186 | SP |
| 26 | 3.0165 | 14.0892106492 | 21.41 | 25.16 | 20.1185 | 1937 | 22.26780892 | SP |
| 52 | 3.7965 | 18.4028114397 | 20.63 | 25.16 | 20.1185 | 5958 | 21.3759483 | SP |
| 156 | 4.2765 | 21.223325062 | 20.15 | 25.16 | 17.6878 | 8840 | 20.64692845 | SP |
| 260 | 4.2765 | 21.223325062 | 20.15 | 25.16 | 17.6878 | 8840 | 20.64692845 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 24.4265 | 0.33 | 1.36 | 24.41 | 24.4265 | 24.41 | 102 |
| 1732145400 | 24.0979 | -0.12 | -0.51 | 24.17 | 24.17 | 24.0979 | 3 |
| 1732059000 | 24.222 | 0.31 | 1.29 | 23.8 | 24.222 | 23.8 | 4 |
| 1731972600 | 23.9137 | 0.23 | 0.97 | 23.9137 | 23.9137 | 23.9137 | 1 |
| 1731713400 | 23.6844 | -0.09 | -0.38 | 23.6844 | 23.6844 | 23.6844 | 3 |
| 1731627000 | 23.774 | -0.25 | -1.03 | 24.11 | 24.11 | 23.774 | 3 |
| 1731540600 | 24.0225 | -0.13 | -0.54 | 24.0225 | 24.0225 | 24.0225 | 1 |
| 1731454200 | 24.1522 | -0.24 | -0.99 | 24.1522 | 24.1522 | 24.1522 | 1 |
| 1731367800 | 24.3942 | 0.25 | 1.05 | 24.39 | 24.3942 | 24.39 | 101 |
| 1731108600 | 24.1412 | 0.18 | 0.74 | 24.06 | 24.1412 | 24.06 | 4 |
| 1731022200 | 23.9628 | -0.19 | -0.77 | 23.98 | 23.98 | 23.9628 | 23 |
| 1730935800 | 24.1495 | 0.24 | 1.01 | 24.02 | 24.1495 | 24.02 | 257 |
| 1730849400 | 23.9092 | 0.46 | 1.94 | 23.77 | 23.9092 | 23.77 | 367 |
| 1730763000 | 23.4532 | -0.01 | -0.05 | 23.4532 | 23.4532 | 23.4532 | 3 |
| 1730500200 | 23.4647 | 0.13 | 0.56 | 23.4647 | 23.4647 | 23.4647 | 2 |
| 1730413800 | 23.3347 | -0.07 | -0.29 | 23.43 | 23.43 | 23.3347 | 116 |
| 1730327400 | 23.4019 | -0.33 | -1.37 | 23.4019 | 23.4019 | 23.4019 | 1 |
| 1730241000 | 23.7277 | 0.03 | 0.11 | 23.59 | 23.81 | 23.59 | 496 |
| 1730154600 | 23.702 | 0.26 | 1.09 | 23.75 | 23.75 | 23.702 | 103 |
| 1729895400 | 23.4464 | 0.06 | 0.24 | 23.4464 | 23.4464 | 23.4464 | 5 |
| 1729809000 | 23.3894 | 0.16 | 0.69 | 23.3894 | 23.3894 | 23.3894 | 1 |
| 1729722600 | 23.2292 | -0.34 | -1.46 | 23.2292 | 23.2292 | 23.2292 | 1 |
| 1729636200 | 23.5737 | -0.32 | -1.33 | 23.5824 | 23.5824 | 23.5737 | 102 |
| 1729549800 | 23.8918 | -0.43 | -1.77 | 23.8918 | 23.8918 | 23.8918 | 2 |
| 1729290600 | 24.3217 | -0.04 | -0.18 | 24.3217 | 24.3217 | 24.3217 | 3 |
| 1729204200 | 24.3653 | -0.05 | -0.19 | 24.3653 | 24.3653 | 24.3653 | 1 |
| 1729117800 | 24.4105 | 0.24 | 0.99 | 24.4105 | 24.4105 | 24.4105 | 1 |
| 1729031400 | 24.1708 | -0.07 | -0.30 | 24.22 | 24.22 | 24.1708 | 831 |
| 1728945000 | 24.2426 | -0.03 | -0.11 | 24.2426 | 24.2426 | 24.2426 | 1 |
| 1728685800 | 24.2698 | 0.08 | 0.34 | 24.2698 | 24.2698 | 24.2698 | 1 |
| 1728599400 | 24.1875 | -0.14 | -0.57 | 24.16 | 24.1875 | 24.16 | 19 |
| 1728513000 | 24.325 | 0.06 | 0.27 | 24.22 | 24.325 | 24.22 | 56 |
| 1728426600 | 24.2604 | 0.13 | 0.52 | 24.16 | 24.2604 | 24.16 | 23 |
| 1728340200 | 24.1348 | -0.17 | -0.71 | 24.22 | 24.22 | 24.1348 | 103 |
| 1728081000 | 24.3062 | 0.29 | 1.20 | 24.14 | 24.3062 | 24.14 | 116 |
| 1727994600 | 24.0169 | -0.16 | -0.67 | 24.06 | 24.06 | 24.0169 | 8 |
| 1727908200 | 24.1786 | -0.27 | -1.12 | 24.1786 | 24.1786 | 24.1786 | 2 |
| 1727821800 | 24.453 | -0.23 | -0.91 | 24.4 | 24.453 | 24.4 | 191 |
| 1727735400 | 24.678 | 0 | 0.01 | 24.65 | 24.78 | 24.65 | 2921 |
| 1727476200 | 24.6754 | -0.12 | -0.47 | 24.76 | 24.76 | 24.6754 | 102 |
| 1727389800 | 24.7918 | 0.51 | 2.10 | 24.75 | 24.804 | 24.75 | 148 |
| 1727303400 | 24.2821 | -0.22 | -0.89 | 24.29 | 25.16 | 24.2821 | 41701 |
| 1727217000 | 24.5004 | 0.02 | 0.07 | 24.52 | 24.52 | 24.5004 | 101 |
| 1727130600 | 24.4827 | 0.18 | 0.75 | 24.479 | 24.4827 | 24.479 | 150 |
| 1726871400 | 24.3012 | -0.09 | -0.39 | 24.3012 | 24.3012 | 24.3012 | 1 |
| 1726785000 | 24.3958 | 0.48 | 2.01 | 24.24 | 24.3958 | 24.24 | 163 |
| 1726698600 | 23.9155 | -0 | -0.02 | 24.04 | 24.11 | 23.9155 | 715 |
| 1726612200 | 23.92 | 0.07 | 0.30 | 23.92 | 23.93 | 23.86 | 5949 |
| 1726525800 | 23.8486 | 0.24 | 1.03 | 23.69 | 23.8486 | 23.66 | 1002 |
| 1726266600 | 23.6054 | 0.31 | 1.34 | 23.5 | 23.6054 | 23.5 | 406 |
| 1726180200 | 23.2932 | 0.27 | 1.18 | 23.24 | 23.2932 | 23.24 | 107 |
| 1726093800 | 23.0218 | 0.2 | 0.86 | 23.0218 | 23.0218 | 23.0218 | 1 |
| 1726007400 | 22.8246 | -0.09 | -0.38 | 22.8246 | 22.8246 | 22.8246 | 2 |
| 1725921000 | 22.912 | 0.36 | 1.62 | 22.915 | 22.915 | 22.912 | 100 |
| 1725661800 | 22.5472 | -0.49 | -2.11 | 22.5472 | 22.5472 | 22.5472 | 5 |
| 1725575400 | 23.0341 | 0.14 | 0.60 | 23.03 | 23.075 | 23.01 | 627 |
| 1725489000 | 22.8973 | -0.57 | -2.45 | 22.8973 | 22.8973 | 22.8973 | 0 |
| 1725402600 | 23.4722 | 0 | 0.00 | 23.4722 | 23.4722 | 23.4722 | 15 |
| 1725057000 | 23.4722 | 0.23 | 1.00 | 23.45 | 23.4722 | 23.45 | 100 |
| 1724970600 | 23.2387 | 0.01 | 0.05 | 23.458 | 23.458 | 23.17 | 120 |
| 1724884200 | 23.2274 | -0.07 | -0.28 | 23.2274 | 23.2274 | 23.2274 | 0 |
| 1724797800 | 23.2925 | 0.08 | 0.36 | 23.28 | 23.2925 | 23.22 | 6714 |
| 1724711400 | 23.2082 | -0.12 | -0.52 | 23.18 | 23.2082 | 23.18 | 129 |
| 1724452200 | 23.3284 | 0.69 | 3.03 | 23.37 | 23.37 | 23.3284 | 100 |
| 1724365800 | 22.642 | -0.1 | -0.43 | 22.87 | 22.87 | 22.642 | 100 |
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
