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 | -0.18 | -0.838379133675 | 21.47 | 21.4899 | 21.25 | 763841 | 21.39602857 | SP |
| 4 | -0.98 | -4.40053884149 | 22.27 | 22.29 | 21.25 | 558839 | 21.67785545 | SP |
| 12 | -1.23 | -5.46181172291 | 22.52 | 22.63 | 21.25 | 405447 | 21.92624084 | SP |
| 26 | -0.15 | -0.699626865672 | 21.44 | 23.515 | 21.25 | 369436 | 22.25963377 | SP |
| 52 | -1.48 | -6.49978041282 | 22.77 | 23.515 | 21.25 | 329801 | 22.21531491 | SP |
| 156 | -6.7 | -23.9371204001 | 27.99 | 28.26 | 20.1 | 430621 | 22.76713092 | SP |
| 260 | -7.55 | -26.1789181692 | 28.84 | 31.47 | 20.1 | 398772 | 25.09958209 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 21.29 | 0.02 | 0.09 | 21.32 | 21.32 | 21.2612 | 170626 |
| 1735860600 | 21.27 | -0.12 | -0.56 | 21.38 | 21.4263 | 21.25 | 383794 |
| 1735687800 | 21.39 | -0.07 | -0.33 | 21.44 | 21.48 | 21.34 | 1182638 |
| 1735601400 | 21.46 | 0.05 | 0.23 | 21.41 | 21.5 | 21.41 | 693136 |
| 1735342200 | 21.41 | -0.08 | -0.37 | 21.47 | 21.4899 | 21.4 | 797707 |
| 1735255800 | 21.49 | 0.01 | 0.05 | 21.44 | 21.53 | 21.43 | 446576 |
| 1735077840 | 21.48 | 0 | 0.00 | 21.47 | 21.55 | 21.45 | 220242 |
| 1734996600 | 21.48 | -0.09 | -0.42 | 21.52 | 21.53 | 21.44 | 345841 |
| 1734737400 | 21.57 | 0.14 | 0.65 | 21.62 | 21.65 | 21.53 | 342685 |
| 1734651000 | 21.43 | -0.08 | -0.37 | 21.47 | 21.49 | 21.385 | 584944 |
| 1734564600 | 21.51 | -0.31 | -1.42 | 21.8 | 21.825 | 21.505 | 297715 |
| 1734478200 | 21.82 | -0.03 | -0.14 | 21.85 | 21.875 | 21.82 | 283028 |
| 1734391800 | 21.85 | -0.01 | -0.05 | 21.86 | 21.8788 | 21.79 | 1999319 |
| 1734132600 | 21.86 | -0.01 | -0.05 | 21.89 | 21.89 | 21.81 | 151697 |
| 1734046200 | 21.87 | -0.12 | -0.55 | 21.96 | 22.04 | 21.86 | 224636 |
| 1733959800 | 21.99 | -0.08 | -0.36 | 22.09 | 22.095 | 21.94 | 567005 |
| 1733873400 | 22.07 | -0.05 | -0.23 | 22.14 | 22.1467 | 22.03 | 908569 |
| 1733787000 | 22.12 | -0.07 | -0.32 | 22.22 | 22.22 | 22.11 | 402559 |
| 1733527800 | 22.19 | -0.01 | -0.05 | 22.27 | 22.29 | 22.14 | 243155 |
| 1733441400 | 22.2 | 0.11 | 0.50 | 22.15 | 22.28 | 22.11 | 525428 |
| 1733355000 | 22.09 | 0.01 | 0.05 | 22.11 | 22.14 | 22 | 285986 |
| 1733268600 | 22.08 | -0.05 | -0.23 | 22.14 | 22.18 | 22.065 | 500414 |
| 1733182200 | 22.13 | -0.07 | -0.32 | 22.2 | 22.2 | 21.8 | 238476 |
| 1732917840 | 22.2 | 0.19 | 0.86 | 22.14 | 22.24 | 22.13 | 98097 |
| 1732750200 | 22.01 | 0.19 | 0.87 | 22.03 | 22.095 | 21.935 | 464534 |
| 1732663800 | 21.82 | 0.02 | 0.09 | 21.84 | 21.845 | 21.7803 | 93143 |
| 1732577400 | 21.8 | 0.16 | 0.74 | 21.9 | 21.9 | 21.775 | 136044 |
| 1732318200 | 21.64 | -0.03 | -0.14 | 21.61 | 21.69 | 21.61 | 118927 |
| 1732231800 | 21.67 | -0.02 | -0.09 | 21.71 | 21.805 | 21.6645 | 170065 |
| 1732145400 | 21.69 | -0.13 | -0.60 | 21.67 | 21.78 | 21.66 | 130658 |
| 1732059000 | 21.82 | 0.03 | 0.14 | 21.84 | 21.855 | 21.76 | 101332 |
| 1731972600 | 21.79 | 0.09 | 0.41 | 21.7 | 21.81 | 21.69 | 140411 |
| 1731713400 | 21.7 | 0.08 | 0.37 | 21.67 | 21.78 | 21.61 | 239752 |
| 1731627000 | 21.62 | -0.04 | -0.18 | 21.62 | 21.72 | 21.59 | 244514 |
| 1731540600 | 21.66 | -0.12 | -0.55 | 21.83 | 21.83 | 21.641 | 121586 |
| 1731454200 | 21.78 | -0.12 | -0.55 | 21.8 | 21.85 | 21.71 | 1469597 |
| 1731367800 | 21.9 | -0.11 | -0.50 | 21.91 | 21.91 | 21.8599 | 98999 |
| 1731108600 | 22.01 | -0.09 | -0.41 | 22.05 | 22.0656 | 21.955 | 487944 |
| 1731022200 | 22.1 | 0.23 | 1.05 | 22.01 | 22.11 | 21.995 | 193601 |
| 1730935800 | 21.87 | -0.41 | -1.84 | 21.78 | 21.92 | 21.78 | 212791 |
| 1730849400 | 22.28 | 0.12 | 0.54 | 22.16 | 22.31 | 22.16 | 312138 |
| 1730763000 | 22.16 | 0.15 | 0.68 | 22.2 | 22.2389 | 22.14 | 127582 |
| 1730500200 | 22.01 | -0.18 | -0.81 | 22.15 | 22.195 | 22.01 | 197234 |
| 1730413800 | 22.19 | 0.05 | 0.23 | 22.27 | 22.27 | 22.1016 | 1182220 |
| 1730327400 | 22.14 | -0.01 | -0.05 | 22.18 | 22.2303 | 22.1298 | 120657 |
| 1730241000 | 22.15 | -0.02 | -0.09 | 22.08 | 22.16 | 22.0101 | 175554 |
| 1730154600 | 22.17 | -0.04 | -0.18 | 22.24 | 22.25 | 22.17 | 266159 |
| 1729895400 | 22.21 | -0.07 | -0.31 | 22.32 | 22.33 | 22.18 | 215793 |
| 1729809000 | 22.28 | 0.09 | 0.41 | 22.25 | 22.3199 | 22.24 | 175739 |
| 1729722600 | 22.19 | -0.1 | -0.45 | 22.15 | 22.19 | 22.135 | 75066 |
| 1729636200 | 22.29 | -0.01 | -0.04 | 22.34 | 22.35 | 22.255 | 327894 |
| 1729549800 | 22.3 | -0.27 | -1.20 | 22.43 | 22.4742 | 22.3 | 2482683 |
| 1729290600 | 22.57 | 0.09 | 0.40 | 22.52 | 22.61 | 22.52 | 60627 |
| 1729204200 | 22.48 | -0.06 | -0.27 | 22.4 | 22.5144 | 22.4 | 312746 |
| 1729117800 | 22.54 | -0.04 | -0.18 | 22.61 | 22.63 | 22.54 | 161206 |
| 1729031400 | 22.58 | 0.05 | 0.22 | 22.6 | 22.625 | 22.5487 | 126428 |
| 1728945000 | 22.53 | -0.04 | -0.18 | 22.49 | 22.54 | 22.45 | 642321 |
| 1728685800 | 22.57 | -0.01 | -0.04 | 22.52 | 22.6 | 22.52 | 49975 |
| 1728599400 | 22.58 | 0.07 | 0.31 | 22.55 | 22.58 | 22.5 | 118900 |
| 1728513000 | 22.51 | -0.13 | -0.57 | 22.57 | 22.57 | 22.51 | 112301 |
| 1728426600 | 22.64 | -0.01 | -0.04 | 22.73 | 22.73 | 22.6 | 145865 |
| 1728340200 | 22.65 | -0.05 | -0.22 | 22.65 | 22.6943 | 22.63 | 148641 |
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
