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 | 0.07 | 0.287592440427 | 24.34 | 24.4299 | 24.33 | 384544 | 24.3910551 | SP |
| 4 | 0.16 | 0.659793814433 | 24.25 | 24.68 | 24.13 | 715474 | 24.28658428 | SP |
| 12 | 0.72 | 3.03925707049 | 23.69 | 24.68 | 23.68 | 466565 | 24.14342339 | SP |
| 26 | 0.58 | 2.43390684012 | 23.83 | 24.68 | 23.4421 | 385194 | 23.93111347 | SP |
| 52 | 1.25 | 5.39723661485 | 23.16 | 24.68 | 22.8 | 429579 | 23.75315144 | SP |
| 156 | -2.62 | -9.69293377728 | 27.03 | 27.07 | 22.51 | 301268 | 23.81141726 | SP |
| 260 | -1.53 | -5.89822667695 | 25.94 | 28.97 | 20.41 | 208625 | 24.19089202 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 24.41 | 0.02 | 0.08 | 24.37 | 24.4299 | 24.3634 | 366468 |
| 1727130600 | 24.39 | -0.02 | -0.08 | 24.36 | 24.41 | 24.36 | 359484 |
| 1726871400 | 24.41 | 0.03 | 0.12 | 24.37 | 24.42 | 24.35 | 570395 |
| 1726785000 | 24.38 | 0.03 | 0.12 | 24.35 | 24.39 | 24.35 | 278208 |
| 1726698600 | 24.35 | -0.02 | -0.08 | 24.34 | 24.415 | 24.33 | 348163 |
| 1726612200 | 24.37 | -0.01 | -0.04 | 24.36 | 24.68 | 24.35 | 398957 |
| 1726525800 | 24.38 | 0.02 | 0.08 | 24.38 | 24.39 | 24.36 | 267512 |
| 1726266600 | 24.36 | 0.04 | 0.19 | 24.36 | 24.37 | 24.345 | 451579 |
| 1726180200 | 24.315 | 0.01 | 0.02 | 24.3 | 24.33 | 24.28 | 3124711 |
| 1726093800 | 24.31 | -0.02 | -0.08 | 24.31 | 24.34 | 24.29 | 473132 |
| 1726007400 | 24.33 | 0.05 | 0.21 | 24.28 | 24.33 | 24.28 | 336329 |
| 1725921000 | 24.28 | 0.01 | 0.04 | 24.27 | 24.32 | 24.2615 | 490691 |
| 1725661800 | 24.27 | 0.04 | 0.17 | 24.27 | 24.31 | 24.2292 | 368987 |
| 1725575400 | 24.23 | 0.01 | 0.04 | 24.24 | 24.255 | 24.2067 | 347024 |
| 1725489000 | 24.22 | 0.07 | 0.29 | 24.17 | 24.22 | 24.15 | 3892870 |
| 1725402600 | 24.15 | -0.07 | -0.29 | 24.13 | 24.1913 | 24.13 | 366625 |
| 1725057000 | 24.22 | -0.01 | -0.04 | 24.21 | 24.24 | 24.21 | 326199 |
| 1724970600 | 24.23 | 0 | 0.00 | 24.23 | 24.24 | 24.21 | 486637 |
| 1724884200 | 24.23 | -0.03 | -0.12 | 24.25 | 24.25 | 24.23 | 340032 |
| 1724797800 | 24.26 | 0.04 | 0.17 | 24.21 | 24.26 | 24.1987 | 502877 |
| 1724711400 | 24.22 | -0.01 | -0.04 | 24.25 | 24.258 | 24.21 | 298087 |
| 1724452200 | 24.23 | 0.07 | 0.29 | 24.18 | 24.24 | 24.17 | 456356 |
| 1724365800 | 24.16 | -0.02 | -0.08 | 24.18 | 24.18 | 24.14 | 371086 |
| 1724279400 | 24.18 | 0.04 | 0.17 | 24.17 | 24.22 | 24.15 | 342824 |
| 1724193000 | 24.14 | 0.03 | 0.10 | 24.11 | 24.16 | 24.11 | 310971 |
| 1724106600 | 24.115 | 0.01 | 0.06 | 24.1 | 24.14 | 24.1 | 379562 |
| 1723847400 | 24.1 | 0.03 | 0.12 | 24.08 | 24.11 | 24.07 | 321387 |
| 1723761000 | 24.07 | -0.08 | -0.31 | 24.08 | 24.09 | 24.04 | 356861 |
| 1723674600 | 24.145 | 0.02 | 0.06 | 24.11 | 24.1515 | 24.11 | 248334 |
| 1723588200 | 24.13 | 0.05 | 0.21 | 24.11 | 24.14 | 24.1 | 268640 |
| 1723501800 | 24.08 | 0.03 | 0.12 | 24.02 | 24.08 | 24.02 | 261477 |
| 1723242600 | 24.05 | 0 | 0.02 | 24.06 | 24.06 | 24.03 | 538740 |
| 1723156200 | 24.045 | 0.02 | 0.06 | 24 | 24.0499 | 23.99 | 276548 |
| 1723069800 | 24.03 | -0.03 | -0.12 | 24.06 | 24.06 | 24.014 | 358121 |
| 1722983400 | 24.06 | -0.03 | -0.12 | 24.07 | 24.08 | 24.01 | 428893 |
| 1722897000 | 24.09 | -0.03 | -0.12 | 24.16 | 24.16 | 24.0614 | 506407 |
| 1722637800 | 24.12 | 0.13 | 0.54 | 24.06 | 24.14 | 24.06 | 270698 |
| 1722551400 | 23.99 | -0.04 | -0.17 | 23.94 | 24 | 23.94 | 333876 |
| 1722465000 | 24.03 | 0.07 | 0.27 | 23.97 | 24.035 | 23.96 | 427372 |
| 1722378600 | 23.965 | 0 | 0.02 | 23.96 | 23.98 | 23.9255 | 345020 |
| 1722292200 | 23.96 | 0.01 | 0.04 | 23.96 | 23.97 | 23.94 | 333883 |
| 1722033000 | 23.95 | 0.05 | 0.21 | 23.95 | 23.95 | 23.93 | 342453 |
| 1721946600 | 23.9 | 0.02 | 0.08 | 23.91 | 23.92 | 23.89 | 281987 |
| 1721860200 | 23.88 | -0.01 | -0.04 | 23.9 | 23.93 | 23.88 | 337426 |
| 1721773800 | 23.89 | 0.02 | 0.08 | 23.89 | 23.905 | 23.8757 | 442494 |
| 1721687400 | 23.87 | -0.01 | -0.04 | 23.84 | 23.92 | 23.84 | 322822 |
| 1721428200 | 23.88 | -0.02 | -0.08 | 23.86 | 23.89 | 23.86 | 273329 |
| 1721341800 | 23.9 | -0.02 | -0.08 | 23.91 | 23.9465 | 23.8951 | 201794 |
| 1721255400 | 23.92 | 0 | 0.00 | 23.87 | 23.93 | 23.87 | 252339 |
| 1721169000 | 23.92 | 0.03 | 0.13 | 23.89 | 23.93 | 23.8676 | 324509 |
| 1721082600 | 23.89 | -0.02 | -0.08 | 23.89 | 23.95 | 23.89 | 279895 |
| 1720823400 | 23.91 | 0.05 | 0.21 | 23.87 | 23.91 | 23.865 | 252451 |
| 1720737000 | 23.86 | 0.07 | 0.29 | 23.83 | 23.87 | 23.83 | 334495 |
| 1720650600 | 23.79 | 0.02 | 0.08 | 23.79 | 23.79 | 23.77 | 400747 |
| 1720564200 | 23.77 | -0.01 | -0.04 | 23.78 | 23.78 | 23.75 | 273282 |
| 1720477800 | 23.78 | 0 | 0.00 | 23.8 | 23.8 | 23.77 | 613662 |
| 1720218600 | 23.78 | 0.07 | 0.30 | 23.76 | 23.795 | 23.73 | 276225 |
| 1720040640 | 23.71 | 0.05 | 0.21 | 23.69 | 23.73 | 23.68 | 318855 |
| 1719959400 | 23.66 | 0.03 | 0.13 | 23.65 | 23.68 | 23.645 | 299712 |
| 1719873000 | 23.63 | -0.12 | -0.48 | 23.61 | 23.64 | 23.61 | 276332 |
| 1719613800 | 23.745 | 0 | 0.00 | 23.745 | 23.745 | 23.745 | 0 |
| 1719527400 | 23.745 | 0.02 | 0.06 | 23.74 | 23.76 | 23.73 | 312132 |
| 1719441000 | 23.73 | -0.02 | -0.08 | 23.73 | 23.73 | 23.7 | 205277 |
| 1719354600 | 23.75 | -0.02 | -0.06 | 23.76 | 23.76 | 23.74 | 273025 |
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
