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 | -0.2523 | -1.0256097561 | 24.6 | 24.6 | 24.28 | 963 | 24.36717847 | SP |
| 4 | -0.6223 | -2.49219062875 | 24.97 | 25.0199 | 24.28 | 5847 | 24.76830051 | SP |
| 12 | -1.0723 | -4.21833202203 | 25.42 | 25.77 | 24.28 | 5368 | 25.04109299 | SP |
| 26 | -0.4323 | -1.74455205811 | 24.78 | 25.77 | 23.76 | 10599 | 24.67356797 | SP |
| 52 | -0.4323 | -1.74455205811 | 24.78 | 25.77 | 23.76 | 10599 | 24.67356797 | SP |
| 156 | -0.4323 | -1.74455205811 | 24.78 | 25.77 | 23.76 | 10599 | 24.67356797 | SP |
| 260 | -0.4323 | -1.74455205811 | 24.78 | 25.77 | 23.76 | 10599 | 24.67356797 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059000 | 24.3477 | -0.06 | -0.26 | 24.3499 | 24.4 | 24.2993 | 830 |
| 1731972600 | 24.41 | 0.13 | 0.52 | 24.41 | 24.41 | 24.41 | 341 |
| 1731713400 | 24.2846 | -0.08 | -0.33 | 24.325 | 24.325 | 24.28 | 1406 |
| 1731627000 | 24.3652 | 0.01 | 0.04 | 24.3621 | 24.3652 | 24.3621 | 129 |
| 1731540600 | 24.355 | -0.07 | -0.31 | 24.3772 | 24.39 | 24.355 | 1100 |
| 1731454200 | 24.4299 | -0.28 | -1.12 | 24.6 | 24.6 | 24.3401 | 1836 |
| 1731367800 | 24.7065 | -0.03 | -0.14 | 24.79 | 24.79 | 24.7065 | 65 |
| 1731108600 | 24.74 | -0.17 | -0.70 | 24.675 | 24.74 | 24.675 | 8504 |
| 1731022200 | 24.9146 | 0.23 | 0.95 | 24.92 | 24.92 | 24.87 | 4398 |
| 1730935800 | 24.681 | -0.23 | -0.93 | 24.681 | 24.681 | 24.681 | 0 |
| 1730849400 | 24.9123 | 0.1 | 0.41 | 24.85 | 24.93 | 24.85 | 7494 |
| 1730763000 | 24.81 | 0.05 | 0.21 | 24.89 | 24.89 | 24.79 | 3684 |
| 1730500200 | 24.7569 | 0.05 | 0.19 | 24.835 | 24.85 | 24.71 | 36678 |
| 1730413800 | 24.71 | -0.11 | -0.42 | 24.78 | 24.78 | 24.5877 | 33057 |
| 1730327400 | 24.815 | -0.14 | -0.54 | 24.835 | 24.835 | 24.8101 | 490 |
| 1730241000 | 24.95 | -0.03 | -0.12 | 24.86 | 24.95 | 24.86 | 3816 |
| 1730154600 | 24.98 | 0.13 | 0.54 | 25 | 25.0199 | 24.95 | 1703 |
| 1729895400 | 24.8451 | -0.04 | -0.17 | 24.83 | 24.8451 | 24.83 | 1801 |
| 1729809000 | 24.8865 | 0.09 | 0.35 | 24.9099 | 24.9099 | 24.82 | 5510 |
| 1729722600 | 24.8 | -0.19 | -0.74 | 24.7225 | 24.8 | 24.72 | 1571 |
| 1729636200 | 24.985 | -0.06 | -0.22 | 24.97 | 24.985 | 24.93 | 3361 |
| 1729549800 | 25.04 | -0.2 | -0.78 | 25.04 | 25.04 | 25.04 | 41 |
| 1729290600 | 25.238 | 0.1 | 0.39 | 25.2111 | 25.238 | 25.2111 | 1235 |
| 1729204200 | 25.14 | 0 | 0.02 | 25.14 | 25.14 | 25.14 | 2 |
| 1729117800 | 25.1352 | 0.05 | 0.20 | 25.0901 | 25.1352 | 25.09 | 3845 |
| 1729031400 | 25.0844 | -0.29 | -1.12 | 25.1 | 25.12 | 25.05 | 4625 |
| 1728945000 | 25.3698 | 0.03 | 0.14 | 25.3 | 25.3698 | 25.28 | 3700 |
| 1728685800 | 25.3349 | 0.11 | 0.42 | 25.3349 | 25.3349 | 25.3349 | 0 |
| 1728599400 | 25.2286 | -0.03 | -0.12 | 25.17 | 25.2286 | 25.15 | 5126 |
| 1728513000 | 25.26 | 0.02 | 0.08 | 25.21 | 25.26 | 25.17 | 2923 |
| 1728426600 | 25.24 | -0.02 | -0.07 | 25.22 | 25.24 | 25.2 | 1200 |
| 1728340200 | 25.2569 | -0.09 | -0.37 | 25.28 | 25.28 | 25.2 | 12530 |
| 1728081000 | 25.35 | 0.08 | 0.33 | 25.27 | 25.35 | 25.25 | 8559 |
| 1727994600 | 25.2676 | -0.15 | -0.60 | 25.27 | 25.2708 | 25.2007 | 3164 |
| 1727908200 | 25.4199 | -0.04 | -0.14 | 25.46 | 25.46 | 25.4199 | 292 |
| 1727821800 | 25.4549 | -0.12 | -0.45 | 25.43 | 25.5 | 25.36 | 10144 |
| 1727735400 | 25.5699 | -0.08 | -0.30 | 25.58 | 25.58 | 25.54 | 286 |
| 1727476200 | 25.6457 | -0.09 | -0.35 | 25.71 | 25.71 | 25.6457 | 293 |
| 1727389800 | 25.7349 | 0.32 | 1.24 | 25.74 | 25.77 | 25.7181 | 708 |
| 1727303400 | 25.4199 | -0.08 | -0.31 | 25.58 | 25.58 | 25.4199 | 1655 |
| 1727217000 | 25.499 | 0.1 | 0.39 | 25.51 | 25.51 | 25.499 | 353 |
| 1727130600 | 25.4 | 0.04 | 0.17 | 25.4 | 25.41 | 25.3999 | 5913 |
| 1726871400 | 25.357 | -0.14 | -0.54 | 25.35 | 25.357 | 25.35 | 94 |
| 1726785000 | 25.495 | 0.3 | 1.18 | 25.455 | 25.54 | 25.41 | 3425 |
| 1726698600 | 25.1973 | -0.03 | -0.11 | 25.29 | 25.29 | 25.1973 | 59 |
| 1726612200 | 25.2259 | -0.1 | -0.40 | 25.3 | 25.31 | 25.2259 | 966 |
| 1726525800 | 25.3282 | 0.13 | 0.53 | 25.29 | 25.3282 | 25.29 | 1874 |
| 1726266600 | 25.1954 | 0.05 | 0.21 | 25.2187 | 25.24 | 25.1954 | 7343 |
| 1726180200 | 25.1414 | 0.13 | 0.51 | 25.1414 | 25.1414 | 25.1414 | 90 |
| 1726093800 | 25.015 | 0.07 | 0.30 | 24.85 | 25.04 | 24.85 | 7120 |
| 1726007400 | 24.9401 | -0.07 | -0.28 | 24.8869 | 24.97 | 24.8713 | 14170 |
| 1725921000 | 25.01 | 0.15 | 0.59 | 25.06 | 25.06 | 24.9974 | 3197 |
| 1725661800 | 24.8626 | -0.26 | -1.03 | 25.06 | 25.06 | 24.8626 | 3315 |
| 1725575400 | 25.1217 | -0.01 | -0.03 | 25.1062 | 25.19 | 25.1062 | 10566 |
| 1725489000 | 25.13 | -0.05 | -0.21 | 25.12 | 25.2 | 25.08 | 8166 |
| 1725402600 | 25.1826 | -0.27 | -1.05 | 25.4 | 25.4 | 25.1826 | 3031 |
| 1725057000 | 25.45 | 0.04 | 0.16 | 25.392 | 25.45 | 25.36 | 13252 |
| 1724970600 | 25.41 | 0.06 | 0.24 | 25.37 | 25.51 | 25.37 | 6074 |
| 1724884200 | 25.35 | -0.06 | -0.24 | 25.44 | 25.45 | 25.295 | 14544 |
| 1724797800 | 25.4099 | 0.07 | 0.27 | 25.42 | 25.47 | 25.3875 | 4588 |
| 1724711400 | 25.3415 | -0.07 | -0.27 | 25.45 | 25.45 | 25.31 | 4632 |
| 1724452200 | 25.4101 | 0.29 | 1.14 | 25.29 | 25.44 | 25.27 | 15976 |
| 1724365800 | 25.1234 | -0.12 | -0.46 | 25.22 | 25.28 | 25.11 | 17891 |
| 1724279400 | 25.24 | 0.13 | 0.52 | 25.22 | 25.27 | 25.11 | 20447 |
| 1724193000 | 25.1093 | -0.03 | -0.12 | 25.12 | 25.195 | 25.09 | 6752 |
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
