Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.263852242744 | 22.74 | 23.04 | 22.65 | 119137 | 22.8503656 | SP |
| 4 | 0.41 | 1.83117463153 | 22.39 | 23.04 | 21.9 | 81820 | 22.53742925 | SP |
| 12 | -0.83 | -3.51248413034 | 23.63 | 23.8809 | 21.87 | 90973 | 22.67423097 | SP |
| 26 | -0.6 | -2.5641025641 | 23.4 | 24.66 | 21.87 | 81006 | 23.18252284 | SP |
| 52 | 0.56 | 2.51798561151 | 22.24 | 24.66 | 21.48 | 82664 | 22.85309341 | SP |
| 156 | -2.7 | -10.5882352941 | 25.5 | 26.78 | 18.11 | 134952 | 22.45274198 | SP |
| 260 | -1.6 | -6.55737704918 | 24.4 | 27.49 | 13.75 | 127052 | 22.22066022 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 22.8 | -0.12 | -0.52 | 22.98 | 23.0792 | 22.78 | 75946 |
| 1738279800 | 22.92 | 0.08 | 0.35 | 23.04 | 23.04 | 22.84 | 79072 |
| 1738193400 | 22.84 | 0.04 | 0.18 | 22.81 | 22.92 | 22.74 | 130941 |
| 1738107000 | 22.8 | -0.07 | -0.31 | 22.82 | 22.8285 | 22.65 | 91383 |
| 1738020600 | 22.87 | 0.1 | 0.44 | 22.8 | 22.8762 | 22.76 | 241045 |
| 1737761400 | 22.77 | 0.19 | 0.84 | 22.74 | 22.79 | 22.6931 | 53245 |
| 1737675000 | 22.58 | 0 | 0.00 | 22.58 | 22.58 | 22.58 | 0 |
| 1737588600 | 22.58 | -0.15 | -0.66 | 22.71 | 22.71 | 22.58 | 32296 |
| 1737502200 | 22.73 | 0.34 | 1.52 | 22.65 | 22.77 | 22.62 | 99296 |
| 1737156600 | 22.39 | 0.03 | 0.13 | 22.39 | 22.52 | 22.38 | 60940 |
| 1737070200 | 22.3601 | -0.06 | -0.25 | 22.33 | 22.39 | 22.3003 | 58987 |
| 1736983800 | 22.4152 | 0.21 | 0.92 | 22.49 | 22.49 | 22.34 | 63027 |
| 1736897400 | 22.21 | 0.2 | 0.91 | 22.1 | 22.21 | 22.03 | 98068 |
| 1736811000 | 22.01 | 0.06 | 0.27 | 21.9 | 22.01 | 21.9 | 140255 |
| 1736551800 | 21.9506 | -0.3 | -1.35 | 22.12 | 22.16 | 21.91 | 76181 |
| 1736379000 | 22.25 | -0.09 | -0.41 | 22.22 | 22.28 | 22.125 | 45085 |
| 1736292600 | 22.3415 | -0.16 | -0.70 | 22.56 | 22.56 | 22.3059 | 51149 |
| 1736206200 | 22.5 | 0.14 | 0.63 | 22.59 | 22.65 | 22.48 | 42161 |
| 1735947000 | 22.3601 | 0.11 | 0.47 | 22.39 | 22.39 | 22.28 | 29109 |
| 1735860600 | 22.255 | 0.02 | 0.07 | 22.34 | 22.4 | 22.19 | 309504 |
| 1735687800 | 22.24 | 0.05 | 0.25 | 22.3 | 22.32 | 22.16 | 139069 |
| 1735601400 | 22.185 | -0.07 | -0.29 | 22.16 | 22.2461 | 22.06 | 145303 |
| 1735342200 | 22.25 | -0.08 | -0.36 | 22.19 | 22.3051 | 22.1826 | 57857 |
| 1735255800 | 22.33 | -0.01 | -0.04 | 22.32 | 22.39 | 22.295 | 49871 |
| 1735077840 | 22.34 | 0.14 | 0.63 | 22.3 | 22.34 | 22.24 | 30188 |
| 1734996600 | 22.2 | 0.09 | 0.43 | 22.12 | 22.2499 | 22.065 | 58737 |
| 1734737400 | 22.105 | 0.15 | 0.66 | 21.87 | 22.19 | 21.87 | 127241 |
| 1734651000 | 21.96 | -0.08 | -0.35 | 22.22 | 22.22 | 21.96 | 886364 |
| 1734564600 | 22.0362 | -0.49 | -2.17 | 22.6 | 22.61 | 22 | 79410 |
| 1734478200 | 22.5245 | -0.26 | -1.13 | 22.62 | 22.62 | 22.49 | 64779 |
| 1734391800 | 22.7808 | -0.2 | -0.87 | 22.86 | 22.88 | 22.7301 | 64910 |
| 1734132600 | 22.98 | -0.36 | -1.55 | 23.03 | 23.03 | 22.91 | 82087 |
| 1734046200 | 23.3423 | -0.22 | -0.92 | 23.44 | 23.52 | 23.3423 | 43691 |
| 1733959800 | 23.56 | 0.04 | 0.15 | 23.59 | 23.6 | 23.4838 | 70348 |
| 1733873400 | 23.5245 | -0.1 | -0.40 | 23.6 | 23.6 | 23.4999 | 70169 |
| 1733787000 | 23.62 | -0.13 | -0.55 | 23.82 | 23.83 | 23.62 | 79659 |
| 1733527800 | 23.75 | -0.1 | -0.42 | 23.87 | 23.87 | 23.66 | 68730 |
| 1733441400 | 23.85 | 0.17 | 0.72 | 23.8 | 23.8809 | 23.7933 | 45476 |
| 1733355000 | 23.68 | -0.04 | -0.17 | 23.75 | 23.75 | 23.6426 | 68827 |
| 1733268600 | 23.72 | 0.07 | 0.30 | 23.79 | 23.8 | 23.6474 | 135783 |
| 1733182200 | 23.65 | -0.14 | -0.57 | 23.74 | 23.74 | 23.5232 | 32418 |
| 1732917840 | 23.7851 | 0.08 | 0.32 | 23.68 | 23.8169 | 23.68 | 13629 |
| 1732750200 | 23.71 | 0.2 | 0.86 | 23.64 | 23.76 | 23.64 | 86244 |
| 1732663800 | 23.5084 | -0.16 | -0.66 | 23.64 | 23.64 | 23.4313 | 59377 |
| 1732577400 | 23.6655 | 0.04 | 0.15 | 23.74 | 23.755 | 23.62 | 81569 |
| 1732318200 | 23.63 | -0.01 | -0.04 | 23.59 | 23.6375 | 23.54 | 63315 |
| 1732231800 | 23.6386 | 0.15 | 0.63 | 23.56 | 23.6599 | 23.54 | 65402 |
| 1732145400 | 23.49 | -0.01 | -0.04 | 23.47 | 23.52 | 23.385 | 35130 |
| 1732059000 | 23.5 | -0.06 | -0.24 | 23.33 | 23.5 | 23.33 | 51922 |
| 1731972600 | 23.5555 | 0.23 | 0.99 | 23.41 | 23.59 | 23.41 | 46920 |
| 1731713400 | 23.325 | 0.13 | 0.58 | 23.31 | 23.36 | 23.27 | 44177 |
| 1731627000 | 23.19 | 0.12 | 0.52 | 23.25 | 23.3 | 23.1504 | 42211 |
| 1731540600 | 23.07 | -0.09 | -0.39 | 23.21 | 23.21 | 23.02 | 49208 |
| 1731454200 | 23.16 | -0.4 | -1.70 | 23.33 | 23.51 | 23.05 | 81803 |
| 1731367800 | 23.56 | 0.03 | 0.15 | 23.58 | 23.61 | 23.54 | 56655 |
| 1731108600 | 23.5254 | -0.24 | -1.03 | 23.63 | 23.63 | 23.42 | 49928 |
| 1731022200 | 23.77 | 0.27 | 1.15 | 23.78 | 23.83 | 23.6996 | 32656 |
| 1730935800 | 23.5 | -0.24 | -1.01 | 23.44 | 23.5399 | 23.33 | 806787 |
| 1730849400 | 23.74 | 0.15 | 0.64 | 23.62 | 23.74 | 23.6139 | 27959 |
| 1730763000 | 23.59 | 0.16 | 0.68 | 23.6 | 23.675 | 23.5 | 133282 |
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
