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 | -0.05 | -0.222518914108 | 22.47 | 22.98 | 22.42 | 9556029 | 22.73708899 | SP |
| 4 | -0.53 | -2.30936819172 | 22.95 | 22.98 | 22.36 | 7836890 | 22.63024986 | SP |
| 12 | -0.52 | -2.26678291194 | 22.94 | 23.15 | 22.36 | 7550243 | 22.75386057 | SP |
| 26 | -0.23 | -1.01545253863 | 22.65 | 23.689 | 22.36 | 7171968 | 22.99046518 | SP |
| 52 | -0.42 | -1.83887915937 | 22.84 | 23.689 | 22.08 | 7103541 | 22.78663389 | SP |
| 156 | -3.675 | -14.083157693 | 26.095 | 26.15 | 21.59 | 10178641 | 23.15017883 | SP |
| 260 | -3.72 | -14.2310635042 | 26.14 | 28.96 | 21.59 | 8497272 | 24.31358304 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 22.44 | -0.03 | -0.11 | 22.49 | 22.5 | 22.43 | 4823385 |
| 1735860600 | 22.465 | -0.52 | -2.24 | 22.6 | 22.6 | 22.44 | 4517707 |
| 1735687800 | 22.98 | 0.5 | 2.25 | 22.51 | 22.98 | 22.45 | 20262477 |
| 1735601400 | 22.475 | 0.09 | 0.38 | 22.47 | 22.49 | 22.46 | 8588511 |
| 1735342200 | 22.39 | -0.05 | -0.20 | 22.41 | 22.4499 | 22.38 | 4934642 |
| 1735255800 | 22.435 | 0.01 | 0.07 | 22.37 | 22.44 | 22.365 | 5240216 |
| 1735077840 | 22.42 | 0.02 | 0.07 | 22.3644 | 22.43 | 22.36 | 7074872 |
| 1734996600 | 22.405 | -0.06 | -0.27 | 22.45 | 22.4678 | 22.39 | 8272623 |
| 1734737400 | 22.465 | 0.04 | 0.16 | 22.505 | 22.5275 | 22.46 | 6603573 |
| 1734651000 | 22.43 | -0.06 | -0.24 | 22.43 | 22.45 | 22.3901 | 14345282 |
| 1734564600 | 22.485 | -0.2 | -0.88 | 22.61 | 22.64 | 22.48 | 7264303 |
| 1734478200 | 22.685 | 0.01 | 0.04 | 22.67 | 22.71 | 22.67 | 6089051 |
| 1734391800 | 22.675 | 0 | 0.02 | 22.6942 | 22.7 | 22.65 | 5668297 |
| 1734132600 | 22.67 | -0.07 | -0.29 | 22.71 | 22.7199 | 22.65 | 11117375 |
| 1734046200 | 22.735 | -0.09 | -0.37 | 22.78 | 22.8 | 22.73 | 6510815 |
| 1733959800 | 22.82 | -0.05 | -0.22 | 22.89 | 22.91 | 22.81 | 4798857 |
| 1733873400 | 22.87 | -0.05 | -0.22 | 22.862 | 22.89 | 22.85 | 6826148 |
| 1733787000 | 22.92 | -0.06 | -0.24 | 22.95 | 22.95 | 22.9 | 7591745 |
| 1733527800 | 22.975 | 0.05 | 0.20 | 22.99 | 23.005 | 22.94 | 4838575 |
| 1733441400 | 22.93 | 0 | 0.02 | 22.88 | 22.94 | 22.875 | 4872062 |
| 1733355000 | 22.925 | 0.07 | 0.33 | 22.8 | 22.93 | 22.795 | 12603627 |
| 1733268600 | 22.85 | -0.05 | -0.22 | 22.91 | 22.92 | 22.83 | 15186828 |
| 1733182200 | 22.9 | -0.05 | -0.20 | 22.89 | 22.91 | 22.8101 | 7422025 |
| 1732917840 | 22.945 | 0.07 | 0.33 | 22.94 | 22.95 | 22.91 | 2449491 |
| 1732750200 | 22.87 | 0.07 | 0.29 | 22.87 | 22.9 | 22.84 | 7395543 |
| 1732663800 | 22.805 | -0.04 | -0.15 | 22.79 | 22.81 | 22.75 | 9295035 |
| 1732577400 | 22.84 | 0.2 | 0.88 | 22.79 | 22.84 | 22.77 | 8240940 |
| 1732318200 | 22.64 | 0.01 | 0.04 | 22.66 | 22.67 | 22.6201 | 9442273 |
| 1732231800 | 22.63 | -0.02 | -0.07 | 22.655 | 22.69 | 22.61 | 5113328 |
| 1732145400 | 22.645 | -0.04 | -0.15 | 22.6341 | 22.69 | 22.63 | 8718066 |
| 1732059000 | 22.68 | 0.04 | 0.18 | 22.695 | 22.71 | 22.67 | 6571670 |
| 1731972600 | 22.64 | 0.03 | 0.11 | 22.59 | 22.65 | 22.57 | 5595541 |
| 1731713400 | 22.615 | 0 | 0.02 | 22.58 | 22.6699 | 22.535 | 13146653 |
| 1731627000 | 22.61 | 0.01 | 0.04 | 22.65 | 22.68 | 22.59 | 6732781 |
| 1731540600 | 22.6 | -0.01 | -0.04 | 22.7 | 22.71 | 22.58 | 5646002 |
| 1731454200 | 22.61 | -0.12 | -0.51 | 22.66 | 22.7 | 22.6 | 4982074 |
| 1731367800 | 22.725 | -0.05 | -0.20 | 22.73 | 22.74 | 22.69 | 4473049 |
| 1731108600 | 22.77 | 0.05 | 0.22 | 22.76 | 22.81 | 22.74 | 7080940 |
| 1731022200 | 22.72 | 0.12 | 0.53 | 22.655 | 22.75 | 22.65 | 5057527 |
| 1730935800 | 22.6 | -0.19 | -0.81 | 22.565 | 22.65 | 22.55 | 8866879 |
| 1730849400 | 22.785 | 0.02 | 0.07 | 22.75 | 22.8 | 22.6901 | 8209979 |
| 1730763000 | 22.77 | 0.11 | 0.46 | 22.79 | 22.81 | 22.72 | 5503433 |
| 1730500200 | 22.665 | -0.16 | -0.68 | 22.81 | 22.8199 | 22.66 | 9090264 |
| 1730413800 | 22.82 | 0 | 0.02 | 22.8 | 22.86 | 22.76 | 6905890 |
| 1730327400 | 22.815 | -0.02 | -0.09 | 22.88 | 22.93 | 22.81 | 4321214 |
| 1730241000 | 22.835 | 0.01 | 0.02 | 22.76 | 22.84 | 22.74 | 11619272 |
| 1730154600 | 22.83 | -0.03 | -0.13 | 22.87 | 22.87 | 22.78 | 8443821 |
| 1729895400 | 22.86 | -0.04 | -0.15 | 22.94 | 22.94 | 22.84 | 4447525 |
| 1729809000 | 22.895 | 0.04 | 0.15 | 22.87 | 22.93 | 22.85 | 5569488 |
| 1729722600 | 22.86 | -0.04 | -0.17 | 22.84 | 22.88 | 22.83 | 7822659 |
| 1729636200 | 22.9 | -0.01 | -0.04 | 22.92 | 22.94 | 22.88 | 7556948 |
| 1729549800 | 22.91 | -0.13 | -0.54 | 22.97 | 22.98 | 22.9 | 7273173 |
| 1729290600 | 23.035 | 0.02 | 0.09 | 23.05 | 23.06 | 23.0301 | 6728595 |
| 1729204200 | 23.015 | -0.11 | -0.45 | 23.03 | 23.05 | 23 | 5359899 |
| 1729117800 | 23.12 | 0.03 | 0.11 | 23.13 | 23.15 | 23.11 | 11100970 |
| 1729031400 | 23.095 | 0.09 | 0.41 | 23.07 | 23.1 | 23.0537 | 10916032 |
| 1728945000 | 23 | -0.02 | -0.09 | 22.94 | 23 | 22.94 | 3141688 |
| 1728685800 | 23.02 | 0.01 | 0.04 | 23 | 23.04 | 22.99 | 26412508 |
| 1728599400 | 23.01 | -0.01 | -0.04 | 23.005 | 23.025 | 22.96 | 12402156 |
| 1728513000 | 23.02 | -0.07 | -0.30 | 23.055 | 23.06 | 23.01 | 40007576 |
| 1728426600 | 23.09 | 0.03 | 0.13 | 23.03 | 23.09 | 23.03 | 6233830 |
| 1728340200 | 23.06 | -0.07 | -0.30 | 23.07 | 23.1 | 23.05 | 6976079 |
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
