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 | 0.35 | 1.4799154334 | 23.65 | 24.53 | 23.31 | 2445 | 23.73460402 | SP |
| 4 | 1.3 | 5.7268722467 | 22.7 | 25.17 | 22.38 | 2247 | 23.76617212 | SP |
| 12 | 2.03 | 9.23987255348 | 21.97 | 26.07 | 19.21 | 3427 | 22.21698181 | SP |
| 26 | -0.54 | -2.20048899756 | 24.54 | 26.25 | 19.21 | 4934 | 23.63971088 | SP |
| 52 | -1.6 | -6.25 | 25.6 | 26.25 | 19.21 | 5670 | 23.53483548 | SP |
| 156 | -1.6 | -6.25 | 25.6 | 26.25 | 19.21 | 5670 | 23.53483548 | SP |
| 260 | -1.6 | -6.25 | 25.6 | 26.25 | 19.21 | 5670 | 23.53483548 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 24.5462 | 0.5 | 2.07 | 24.1 | 24.5462 | 24.0978 | 5301 |
| 1732145400 | 24.0478 | 0.1 | 0.41 | 23.9 | 24.0599 | 23.88 | 2802 |
| 1732059000 | 23.95 | 0.06 | 0.25 | 23.97 | 23.97 | 23.89 | 1931 |
| 1731972600 | 23.89 | 0.58 | 2.49 | 23.72 | 24.0899 | 23.72 | 2145 |
| 1731713400 | 23.31 | -0.19 | -0.79 | 23.6 | 23.6 | 23.31 | 1881 |
| 1731627000 | 23.4956 | -0.16 | -0.68 | 23.65 | 23.65 | 23.386 | 3465 |
| 1731540600 | 23.6557 | 0.04 | 0.17 | 23.68 | 23.68 | 23.49 | 1506 |
| 1731454200 | 23.6158 | -0.74 | -3.05 | 24.23 | 24.23 | 23.578 | 4014 |
| 1731367800 | 24.3595 | -0.18 | -0.73 | 24.29 | 24.53 | 24.29 | 2070 |
| 1731108600 | 24.5385 | -0.52 | -2.06 | 24.77 | 24.77 | 24.3 | 5340 |
| 1731022200 | 25.0549 | 0.47 | 1.92 | 24.915 | 25.17 | 24.915 | 4430 |
| 1730935800 | 24.5837 | 0.84 | 3.55 | 24.225 | 24.5837 | 24.07 | 2085 |
| 1730849400 | 23.74 | 0.61 | 2.62 | 23.39 | 23.74 | 23.39 | 327 |
| 1730763000 | 23.1331 | 0.07 | 0.30 | 23.27 | 23.27 | 23.1 | 804 |
| 1730500200 | 23.063 | -0.1 | -0.41 | 23.33 | 23.33 | 23.0201 | 910 |
| 1730413800 | 23.1584 | 0.38 | 1.65 | 22.38 | 23.1584 | 22.38 | 487 |
| 1730327400 | 22.782 | -0.17 | -0.75 | 22.89 | 22.9 | 22.71 | 1714 |
| 1730241000 | 22.955 | -0.19 | -0.80 | 23.05 | 23.05 | 22.9 | 1219 |
| 1730154600 | 23.1405 | 0.41 | 1.79 | 23.04 | 23.1405 | 22.89 | 2143 |
| 1729895400 | 22.7342 | 0.18 | 0.78 | 22.68 | 22.85 | 22.66 | 4025 |
| 1729809000 | 22.5578 | 0.13 | 0.60 | 22.7 | 22.7 | 22.44 | 1644 |
| 1729722600 | 22.4235 | -0.48 | -2.08 | 22.65 | 22.65 | 22.21 | 1517 |
| 1729636200 | 22.9 | 0.29 | 1.29 | 22.8 | 22.9099 | 22.7 | 2670 |
| 1729549800 | 22.6092 | -0.26 | -1.16 | 23.03 | 23.03 | 22.52 | 783 |
| 1729290600 | 22.8737 | -0.04 | -0.16 | 22.91 | 23 | 22.7801 | 2423 |
| 1729204200 | 22.9113 | -0.5 | -2.12 | 23.26 | 23.26 | 22.9 | 1456 |
| 1729117800 | 23.408 | 0.08 | 0.34 | 23.18 | 23.4287 | 23.18 | 1869 |
| 1729031400 | 23.329 | -0.34 | -1.42 | 23.45 | 23.57 | 23.329 | 351 |
| 1728945000 | 23.6641 | -0.03 | -0.15 | 26.07 | 26.07 | 23.54 | 1524 |
| 1728685800 | 23.6989 | 0.24 | 1.04 | 24.4 | 24.4 | 23.654 | 5467 |
| 1728599400 | 23.4546 | 0.4 | 1.76 | 23.28 | 23.5 | 23.28 | 3790 |
| 1728513000 | 23.05 | -0.13 | -0.56 | 22.86 | 23.05 | 22.86 | 1395 |
| 1728426600 | 23.1804 | -0.73 | -3.05 | 23.34 | 23.34 | 22.98 | 6785 |
| 1728340200 | 23.91 | 0.39 | 1.64 | 24 | 24 | 23.74 | 2514 |
| 1728081000 | 23.5246 | 0.27 | 1.18 | 23.35 | 23.57 | 23.35 | 1516 |
| 1727994600 | 23.2501 | -0.25 | -1.07 | 23.27 | 23.27 | 23.2 | 643 |
| 1727908200 | 23.5027 | -0.09 | -0.37 | 23.63 | 23.6499 | 23.43 | 1750 |
| 1727821800 | 23.59 | -0.2 | -0.84 | 23.57 | 23.72 | 23.5 | 3308 |
| 1727735400 | 23.7891 | 0.24 | 1.02 | 23.59 | 23.91 | 23.54 | 15099 |
| 1727476200 | 23.5495 | 0.35 | 1.53 | 23.5 | 23.6975 | 23.5 | 2898 |
| 1727389800 | 23.1949 | 0.82 | 3.66 | 22.75 | 23.2668 | 22.75 | 2450 |
| 1727303400 | 22.3763 | 0.05 | 0.21 | 22.54 | 22.54 | 22.37 | 1310 |
| 1727217000 | 22.3288 | 0.87 | 4.05 | 22.01 | 22.3865 | 22.01 | 4181 |
| 1727130600 | 21.46 | 0.31 | 1.47 | 21.45 | 21.5623 | 21.446 | 2884 |
| 1726871400 | 21.149 | -0.06 | -0.29 | 21.06 | 21.28 | 21.0557 | 11796 |
| 1726785000 | 21.21 | 0.66 | 3.24 | 20.99 | 21.21 | 20.99 | 8926 |
| 1726698600 | 20.5452 | 0.04 | 0.20 | 20.67 | 20.76 | 20.54 | 2263 |
| 1726612200 | 20.505 | -0.13 | -0.65 | 20.59 | 20.76 | 20.505 | 5043 |
| 1726525800 | 20.6393 | 0.01 | 0.07 | 20.76 | 20.76 | 20.56 | 4343 |
| 1726266600 | 20.6256 | 0.37 | 1.83 | 20.54 | 20.6301 | 20.54 | 261 |
| 1726180200 | 20.2544 | 0.55 | 2.78 | 20.27 | 20.35 | 20.2544 | 909 |
| 1726093800 | 19.707 | 0.11 | 0.54 | 19.62 | 19.707 | 19.21 | 3601 |
| 1726007400 | 19.6007 | -0.2 | -1.00 | 19.84 | 19.84 | 19.54 | 3333 |
| 1725921000 | 19.7981 | 0.1 | 0.50 | 19.88 | 19.97 | 19.71 | 2833 |
| 1725661800 | 19.7 | -0.66 | -3.25 | 20.03 | 20.03 | 19.7 | 6399 |
| 1725575400 | 20.3618 | -0.41 | -1.98 | 20.54 | 20.6 | 20.3 | 24784 |
| 1725489000 | 20.7728 | -0.45 | -2.14 | 20.93 | 20.93 | 20.7728 | 2292 |
| 1725402600 | 21.2262 | -0.84 | -3.80 | 21.6 | 21.6 | 21.008 | 8557 |
| 1725057000 | 22.0641 | 0.08 | 0.36 | 22.02 | 22.08 | 21.96 | 1762 |
| 1724970600 | 21.9852 | 0.17 | 0.80 | 21.97 | 22.1192 | 21.97 | 1543 |
| 1724884200 | 21.8105 | -0.15 | -0.70 | 21.84 | 21.85 | 21.6672 | 2511 |
| 1724797800 | 21.9651 | 0.05 | 0.21 | 21.83 | 21.9651 | 21.69 | 3123 |
| 1724711400 | 21.918 | -0.19 | -0.85 | 22.14 | 22.149 | 21.918 | 5679 |
| 1724452200 | 22.105 | 0.13 | 0.58 | 21.98 | 22.17 | 21.9 | 9734 |
| 1724365800 | 21.9772 | -0.26 | -1.18 | 22.4 | 22.4 | 21.9772 | 4262 |
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
