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 | -1.0455 | -4.46413321947 | 23.42 | 23.48 | 22.3593 | 16568 | 22.83716293 | SP |
| 4 | 1.1945 | 5.63975448536 | 21.18 | 24.28 | 20.99 | 23366 | 22.89275125 | SP |
| 12 | -6.6255 | -22.8465517241 | 29 | 30.37 | 20.99 | 20285 | 24.18817486 | SP |
| 26 | -3.9155 | -14.8934956257 | 26.29 | 30.37 | 20.99 | 17395 | 25.3799905 | SP |
| 52 | -0.3755 | -1.65054945055 | 22.75 | 30.37 | 20.425 | 18878 | 25.53413178 | SP |
| 156 | -10.6555 | -32.2600666061 | 33.03 | 39.68 | 9.4572 | 27124 | 21.74269806 | SP |
| 260 | -10.7455 | -32.4441425121 | 33.12 | 41.3029 | 6.432 | 33294 | 23.32604354 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 22.3745 | -0.34 | -1.48 | 22.49 | 22.68 | 22.3593 | 18329 |
| 1734391800 | 22.71 | -0.17 | -0.76 | 22.67 | 22.9258 | 22.55 | 26750 |
| 1734132600 | 22.8831 | 0 | 0.01 | 23.13 | 23.1445 | 22.69 | 5491 |
| 1734046200 | 22.8799 | -0.58 | -2.47 | 23.19 | 23.4 | 22.87 | 15045 |
| 1733959800 | 23.4594 | 0.31 | 1.34 | 23.42 | 23.48 | 23.1501 | 17588 |
| 1733873400 | 23.15 | -0.63 | -2.63 | 23.6 | 23.6098 | 23.13 | 33719 |
| 1733787000 | 23.7752 | -0.01 | -0.06 | 24.25 | 24.27 | 23.7501 | 23142 |
| 1733527800 | 23.79 | 0.03 | 0.13 | 24.15 | 24.42 | 23.6542 | 22134 |
| 1733441400 | 23.76 | 0.64 | 2.77 | 23.73 | 23.95 | 23.62 | 56516 |
| 1733355000 | 23.12 | 0.13 | 0.57 | 23.12 | 23.48 | 23 | 67994 |
| 1733268600 | 22.9884 | -0 | -0.01 | 22.9 | 23.22 | 22.83 | 19123 |
| 1733182200 | 22.99 | 0.31 | 1.38 | 22.61 | 22.99 | 22.07 | 44455 |
| 1732917840 | 22.677 | 0.84 | 3.83 | 22.04 | 22.8299 | 22.034 | 15999 |
| 1732750200 | 21.841 | 0.33 | 1.52 | 21.79 | 22.1261 | 21.6337 | 4260 |
| 1732663800 | 21.5147 | -0.44 | -2.02 | 21.95 | 22 | 21.35 | 16985 |
| 1732577400 | 21.9584 | 0.4 | 1.86 | 22.08 | 22.2742 | 21.7677 | 20092 |
| 1732318200 | 21.5577 | 0.22 | 1.02 | 21.46 | 21.64 | 21.3 | 12661 |
| 1732231800 | 21.3407 | -0.11 | -0.53 | 21.18 | 21.4684 | 20.99 | 17477 |
| 1732145400 | 21.4546 | -0.27 | -1.26 | 21.37 | 21.72 | 21.07 | 14547 |
| 1732059000 | 21.7294 | -0.1 | -0.44 | 21.04 | 21.99 | 21.04 | 11793 |
| 1731972600 | 21.8252 | 0.23 | 1.04 | 21.41 | 21.9585 | 21.41 | 11598 |
| 1731713400 | 21.6 | -0.16 | -0.73 | 21.72 | 21.7999 | 21.3689 | 8591 |
| 1731627000 | 21.7586 | 0.18 | 0.83 | 22.15 | 22.27 | 21.7586 | 13328 |
| 1731540600 | 21.58 | -0.5 | -2.27 | 21.72 | 21.74 | 21.21 | 92090 |
| 1731454200 | 22.081 | -1.31 | -5.60 | 22.55 | 22.83 | 21.58 | 76692 |
| 1731367800 | 23.39 | 0.08 | 0.34 | 23.67 | 23.68 | 23.39 | 10030 |
| 1731108600 | 23.3118 | -1.26 | -5.12 | 23.59 | 23.59 | 22.97 | 30146 |
| 1731022200 | 24.57 | 1.22 | 5.24 | 24.25 | 24.5801 | 24.16 | 10744 |
| 1730935800 | 23.346 | -1.62 | -6.48 | 23.49 | 23.5 | 23.0101 | 64620 |
| 1730849400 | 24.9639 | 0.48 | 1.98 | 24.57 | 25.0812 | 24.57 | 10914 |
| 1730763000 | 24.4804 | 0.08 | 0.33 | 24.84 | 25.06 | 24.48 | 8236 |
| 1730500200 | 24.3998 | 0.04 | 0.15 | 24.78 | 25.07 | 24.29 | 9885 |
| 1730413800 | 24.3634 | -0.42 | -1.71 | 24.32 | 24.3634 | 23.6982 | 16022 |
| 1730327400 | 24.7883 | -0.6 | -2.36 | 24.59 | 25.11 | 24.59 | 24881 |
| 1730241000 | 25.3885 | -0.66 | -2.53 | 25.52 | 25.6912 | 25.22 | 7643 |
| 1730154600 | 26.0476 | 0.58 | 2.29 | 25.71 | 26.1 | 25.71 | 14116 |
| 1729895400 | 25.4645 | -0.26 | -1.01 | 25.66 | 25.8499 | 25.19 | 7463 |
| 1729809000 | 25.725 | 0.31 | 1.23 | 26 | 26 | 25.46 | 47114 |
| 1729722600 | 25.4131 | -0.51 | -1.96 | 25.49 | 25.651 | 25.04 | 6547 |
| 1729636200 | 25.921 | -0.24 | -0.93 | 25.76 | 26.08 | 25.65 | 26580 |
| 1729549800 | 26.1644 | -0.94 | -3.48 | 26.76 | 26.78 | 26.13 | 6760 |
| 1729290600 | 27.1064 | 0.49 | 1.83 | 27.01 | 27.125 | 26.876 | 8854 |
| 1729204200 | 26.62 | 0.23 | 0.86 | 26.75 | 26.81 | 26.34 | 6922 |
| 1729117800 | 26.3936 | 0.02 | 0.07 | 26.52 | 26.615 | 26.3116 | 12239 |
| 1729031400 | 26.376 | -1.19 | -4.30 | 27.32 | 27.37 | 26.31 | 7449 |
| 1728945000 | 27.5622 | 0.27 | 0.97 | 27.42 | 27.63 | 27.339 | 8917 |
| 1728685800 | 27.2968 | 0.33 | 1.23 | 27.29 | 27.36 | 27.171 | 8775 |
| 1728599400 | 26.9645 | -0.23 | -0.84 | 26.88 | 27.1121 | 26.428 | 9848 |
| 1728513000 | 27.1921 | 0.64 | 2.42 | 26.58 | 27.5865 | 26.57 | 17223 |
| 1728426600 | 26.55 | -0.44 | -1.65 | 26.81 | 26.81 | 26.5 | 14092 |
| 1728340200 | 26.9944 | -0.73 | -2.63 | 27.14 | 27.275 | 26.61 | 12193 |
| 1728081000 | 27.7232 | 0.74 | 2.74 | 26.91 | 27.7232 | 26.77 | 17888 |
| 1727994600 | 26.9829 | -0.79 | -2.83 | 27.28 | 27.28 | 26.79 | 10575 |
| 1727908200 | 27.77 | -0.47 | -1.65 | 27.87 | 28.14 | 27.57 | 12644 |
| 1727821800 | 28.2373 | -1 | -3.42 | 29 | 29.065 | 27.88 | 24565 |
| 1727735400 | 29.2378 | -0.72 | -2.41 | 29.57 | 29.57 | 28.66 | 9170 |
| 1727476200 | 29.9611 | -0.24 | -0.79 | 30.29 | 30.37 | 29.6801 | 16979 |
| 1727389800 | 30.2 | 1.77 | 6.22 | 29.64 | 30.2 | 29.46 | 48028 |
| 1727303400 | 28.4317 | -0.31 | -1.08 | 29 | 29 | 28.3327 | 8332 |
| 1727217000 | 28.7434 | 0.62 | 2.20 | 28.49 | 28.7434 | 28.31 | 9371 |
| 1727130600 | 28.1242 | 0.16 | 0.58 | 27.99 | 28.3499 | 27.7001 | 13727 |
| 1726871400 | 27.9619 | -1.17 | -4.03 | 28.34 | 28.37 | 27.64 | 18053 |
| 1726785000 | 29.1353 | 1.32 | 4.73 | 29.09 | 29.31 | 28.7652 | 14285 |
| 1726698600 | 27.82 | -0.08 | -0.30 | 27.95 | 28.7199 | 27.61 | 29777 |
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
