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 | 0.1 | 0.419111483655 | 23.86 | 24.24 | 23.8501 | 42634 | 24.00420794 | SP |
| 4 | 0.44 | 1.87074829932 | 23.52 | 24.24 | 23.12 | 65199 | 23.56205678 | SP |
| 12 | -0.94 | -3.77510040161 | 24.9 | 24.9 | 23.12 | 65851 | 23.98073198 | SP |
| 26 | 0.77 | 3.32039672273 | 23.19 | 26.48 | 23.12 | 63466 | 24.66080081 | SP |
| 52 | 0.5 | 2.13128729753 | 23.46 | 26.48 | 23.0601 | 117975 | 24.09834106 | SP |
| 156 | -1.34 | -5.29644268775 | 25.3 | 26.48 | 20.52 | 289271 | 23.69704113 | SP |
| 260 | 1.66 | 7.44394618834 | 22.3 | 26.48 | 15.6324 | 206462 | 23.28996958 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.96 | -0.17 | -0.70 | 24.16 | 24.19 | 23.96 | 34812 |
| 1738279800 | 24.13 | 0.17 | 0.71 | 24.02 | 24.24 | 24.02 | 43187 |
| 1738193400 | 23.96 | -0.06 | -0.23 | 24.01 | 24.0688 | 23.95 | 37180 |
| 1738107000 | 24.015 | 0.05 | 0.20 | 23.88 | 24.015 | 23.88 | 30354 |
| 1738020600 | 23.9661 | -0 | -0.02 | 23.86 | 23.9859 | 23.8501 | 67638 |
| 1737761400 | 23.97 | 0.11 | 0.45 | 24.01 | 24.0569 | 23.96 | 90951 |
| 1737675000 | 23.8619 | 0 | 0.00 | 23.8619 | 23.8619 | 23.8619 | 0 |
| 1737588600 | 23.8619 | 0.07 | 0.28 | 23.88 | 23.92 | 23.8434 | 60423 |
| 1737502200 | 23.7961 | 0.25 | 1.06 | 23.76 | 23.93 | 23.7 | 80437 |
| 1737156600 | 23.5467 | 0.11 | 0.47 | 23.49 | 23.6258 | 23.49 | 22120 |
| 1737070200 | 23.4371 | -0.16 | -0.69 | 23.47 | 23.5 | 23.404 | 52373 |
| 1736983800 | 23.6 | 0.24 | 1.03 | 23.53 | 23.6 | 23.4659 | 32282 |
| 1736897400 | 23.36 | 0.18 | 0.78 | 23.24 | 23.36 | 23.24 | 34062 |
| 1736811000 | 23.18 | 0 | 0.00 | 23.13 | 23.222325 | 23.12 | 222463 |
| 1736551800 | 23.18 | -0.2 | -0.87 | 23.14 | 23.23 | 23.13 | 114906 |
| 1736379000 | 23.3824 | -0.09 | -0.37 | 23.37 | 23.41 | 23.3468 | 85909 |
| 1736292600 | 23.47 | 0.04 | 0.17 | 23.66 | 23.66 | 23.46 | 42043 |
| 1736206200 | 23.43 | 0.04 | 0.17 | 23.52 | 23.5497 | 23.43 | 57245 |
| 1735947000 | 23.39 | 0.06 | 0.26 | 23.39 | 23.4327 | 23.325 | 87162 |
| 1735860600 | 23.33 | -0.08 | -0.34 | 23.42 | 23.46 | 23.3 | 101367 |
| 1735687800 | 23.41 | -0.03 | -0.13 | 23.5 | 23.53 | 23.4 | 46781 |
| 1735601400 | 23.44 | -0.12 | -0.51 | 23.49 | 23.53 | 23.42 | 57781 |
| 1735342200 | 23.56 | -0.03 | -0.13 | 23.55 | 23.6242 | 23.48 | 125871 |
| 1735255800 | 23.59 | -0.01 | -0.03 | 23.6 | 23.64 | 23.57 | 59223 |
| 1735077840 | 23.5976 | 0.11 | 0.46 | 23.56 | 23.61 | 23.499 | 28487 |
| 1734996600 | 23.49 | -0.38 | -1.59 | 23.56 | 23.57 | 23.44 | 39388 |
| 1734737400 | 23.87 | 0.07 | 0.30 | 23.76 | 23.96 | 23.76 | 142404 |
| 1734651000 | 23.7988 | 0.06 | 0.25 | 23.9 | 23.9 | 23.77 | 161992 |
| 1734564600 | 23.74 | -0.54 | -2.22 | 24.34 | 24.34 | 23.6994 | 111721 |
| 1734478200 | 24.28 | -0.18 | -0.74 | 24.17 | 24.28 | 24.12 | 32335 |
| 1734391800 | 24.46 | -0.04 | -0.16 | 24.36 | 24.5199 | 24.36 | 27119 |
| 1734132600 | 24.5 | -0.04 | -0.16 | 24.57 | 24.57 | 24.49 | 26114 |
| 1734046200 | 24.5395 | -0.17 | -0.69 | 24.59 | 24.615 | 24.4901 | 99914 |
| 1733959800 | 24.71 | 0.06 | 0.24 | 24.69 | 24.8 | 24.64 | 84020 |
| 1733873400 | 24.65 | -0.15 | -0.60 | 24.84 | 24.84 | 24.62 | 19291 |
| 1733787000 | 24.8 | 0.17 | 0.69 | 24.75 | 24.87 | 24.68 | 123247 |
| 1733527800 | 24.63 | -0.05 | -0.20 | 24.71 | 24.7477 | 24.57 | 22893 |
| 1733441400 | 24.68 | 0.18 | 0.73 | 24.59 | 24.71 | 24.59 | 51364 |
| 1733355000 | 24.5 | 0.02 | 0.08 | 24.47 | 24.5785 | 24.44 | 126996 |
| 1733268600 | 24.48 | 0.1 | 0.41 | 24.38 | 24.5193 | 24.32 | 62305 |
| 1733182200 | 24.38 | -0.08 | -0.33 | 24.5 | 24.5 | 24.27 | 135904 |
| 1732917840 | 24.46 | -0.09 | -0.37 | 24.26 | 24.51 | 24.26 | 12994 |
| 1732750200 | 24.55 | 0.03 | 0.12 | 24.61 | 24.6981 | 24.41 | 28217 |
| 1732663800 | 24.52 | -0.04 | -0.16 | 24.63 | 24.6723 | 24.5001 | 33350 |
| 1732577400 | 24.56 | -0.02 | -0.08 | 24.64 | 24.7158 | 24.5 | 46698 |
| 1732318200 | 24.58 | 0.11 | 0.45 | 24.47 | 24.58 | 24.461 | 41096 |
| 1732231800 | 24.47 | -0.05 | -0.20 | 24.48 | 24.5613 | 24.45 | 50147 |
| 1732145400 | 24.52 | -0.09 | -0.37 | 24.56 | 24.59 | 24.44 | 114959 |
| 1732059000 | 24.61 | 0.02 | 0.08 | 24.48 | 24.6998 | 24.48 | 66431 |
| 1731972600 | 24.59 | 0.26 | 1.07 | 24.56 | 24.6384 | 24.49 | 34315 |
| 1731713400 | 24.33 | -0.03 | -0.12 | 24.47 | 24.47 | 24.2984 | 114641 |
| 1731627000 | 24.36 | -0.12 | -0.49 | 24.41 | 24.43 | 24.31 | 41001 |
| 1731540600 | 24.48 | -0.02 | -0.08 | 24.54 | 24.54 | 24.4 | 28759 |
| 1731454200 | 24.5 | -0.24 | -0.97 | 24.55 | 24.61 | 24.4 | 37743 |
| 1731367800 | 24.74 | -0.21 | -0.84 | 24.9 | 24.9 | 24.67 | 23537 |
| 1731108600 | 24.95 | -0.34 | -1.34 | 24.98 | 25.0392 | 24.9 | 44938 |
| 1731022200 | 25.29 | 0.28 | 1.12 | 25.38 | 25.38 | 25.17 | 44537 |
| 1730935800 | 25.01 | -0.29 | -1.15 | 24.98 | 25.04 | 24.835 | 562982 |
| 1730849400 | 25.3 | 0.21 | 0.84 | 25.25 | 25.3081 | 25.15 | 29465 |
| 1730763000 | 25.09 | 0.11 | 0.44 | 25.12 | 25.233 | 24.97 | 35577 |
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
