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 | -0.005 | -0.0214868929953 | 23.27 | 23.29 | 23.24 | 193552 | 23.2713256 | SP |
| 4 | 0.085 | 0.366695427092 | 23.18 | 23.29 | 23.14 | 276682 | 23.21675457 | SP |
| 12 | 0.045 | 0.193798449612 | 23.22 | 23.29 | 23.05 | 243766 | 23.1905611 | SP |
| 26 | 0.015 | 0.0645161290323 | 23.25 | 23.3 | 22.951 | 210833 | 23.19762299 | SP |
| 52 | -0.085 | -0.364025695931 | 23.35 | 23.48 | 22.951 | 189718 | 23.22606669 | SP |
| 156 | -1.235 | -5.04081632653 | 24.5 | 24.63 | 21.57 | 111368 | 23.08061616 | SP |
| 260 | -2.12 | -8.35138861532 | 25.385 | 25.55 | 17.89 | 69919 | 23.1276034 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.265 | -0.02 | -0.06 | 23.26 | 23.29 | 23.251 | 179851 |
| 1738279800 | 23.28 | 0 | 0.00 | 23.28 | 23.29 | 23.265 | 297501 |
| 1738193400 | 23.28 | 0.02 | 0.09 | 23.27 | 23.28 | 23.26 | 163882 |
| 1738107000 | 23.26 | -0.01 | -0.02 | 23.24 | 23.27 | 23.24 | 159814 |
| 1738020600 | 23.265 | 0 | 0.00 | 23.27 | 23.2735 | 23.26 | 123667 |
| 1737761400 | 23.265 | 0.04 | 0.15 | 23.27 | 23.27 | 23.24 | 222896 |
| 1737675000 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1737588600 | 23.23 | -0.01 | -0.04 | 23.23 | 23.25 | 23.22 | 226010 |
| 1737502200 | 23.24 | 0.03 | 0.13 | 23.2 | 23.2599 | 23.2 | 412386 |
| 1737156600 | 23.21 | -0.01 | -0.04 | 23.2 | 23.25 | 23.2 | 259662 |
| 1737070200 | 23.22 | -0.01 | -0.04 | 23.23 | 23.2395 | 23.19 | 303602 |
| 1736983800 | 23.23 | 0.02 | 0.09 | 23.22 | 23.26 | 23.22 | 136689 |
| 1736897400 | 23.21 | 0.01 | 0.06 | 23.22 | 23.2378 | 23.205 | 161617 |
| 1736811000 | 23.1951 | -0.01 | -0.04 | 23.2 | 23.21 | 23.16 | 434229 |
| 1736551800 | 23.205 | 0 | 0.02 | 23.18 | 23.22 | 23.18 | 186155 |
| 1736379000 | 23.2 | 0.01 | 0.04 | 23.17 | 23.2099 | 23.16 | 321229 |
| 1736292600 | 23.19 | 0.03 | 0.13 | 23.2 | 23.21 | 23.18 | 139949 |
| 1736206200 | 23.16 | -0.03 | -0.11 | 23.14 | 23.2099 | 23.14 | 319324 |
| 1735947000 | 23.185 | -0.01 | -0.02 | 23.18 | 23.21 | 23.18 | 829217 |
| 1735860600 | 23.19 | -0.01 | -0.04 | 23.2 | 23.2 | 23.19 | 221922 |
| 1735687800 | 23.2 | 0.05 | 0.22 | 23.16 | 23.2 | 23.16 | 141497 |
| 1735601400 | 23.15 | -0.04 | -0.17 | 23.15 | 23.18 | 23.15 | 318023 |
| 1735342200 | 23.19 | 0.03 | 0.13 | 23.19 | 23.19 | 23.16 | 97579 |
| 1735255800 | 23.16 | 0.01 | 0.04 | 23.15 | 23.17 | 23.13 | 354582 |
| 1735077840 | 23.15 | 0.01 | 0.04 | 23.16 | 23.16 | 23.1313 | 67114 |
| 1734996600 | 23.14 | 0.02 | 0.09 | 23.14 | 23.18 | 23.12 | 316873 |
| 1734737400 | 23.12 | 0.04 | 0.17 | 23.19 | 23.19 | 23.07 | 897790 |
| 1734651000 | 23.08 | 0.02 | 0.09 | 23.05 | 23.11 | 23.05 | 423843 |
| 1734564600 | 23.06 | -0.18 | -0.77 | 23.1 | 23.16 | 23.05 | 881712 |
| 1734478200 | 23.24 | -0.01 | -0.04 | 23.25 | 23.25 | 23.24 | 207582 |
| 1734391800 | 23.25 | 0.02 | 0.09 | 23.22 | 23.26 | 23.22 | 126937 |
| 1734132600 | 23.23 | 0 | 0.00 | 23.255 | 23.255 | 23.2151 | 476101 |
| 1734046200 | 23.23 | 0 | 0.00 | 23.25 | 23.25 | 23.23 | 101909 |
| 1733959800 | 23.23 | 0.02 | 0.06 | 23.22 | 23.255 | 23.22 | 123407 |
| 1733873400 | 23.215 | -0.01 | -0.02 | 23.21 | 23.23 | 23.2 | 185547 |
| 1733787000 | 23.22 | -0.01 | -0.04 | 23.2 | 23.23 | 23.2 | 144800 |
| 1733527800 | 23.23 | 0.02 | 0.09 | 23.19 | 23.24 | 23.19 | 85100 |
| 1733441400 | 23.21 | 0.02 | 0.09 | 23.2 | 23.22 | 23.19 | 907758 |
| 1733355000 | 23.19 | 0.02 | 0.06 | 23.22 | 23.22 | 23.18 | 111255 |
| 1733268600 | 23.175 | 0.02 | 0.06 | 23.15 | 23.18 | 23.15 | 77531 |
| 1733182200 | 23.16 | -0.11 | -0.47 | 23.18 | 23.18 | 23.15 | 186966 |
| 1732917840 | 23.27 | -0.01 | -0.04 | 23.23 | 23.27 | 23.23 | 46447 |
| 1732750200 | 23.28 | 0.04 | 0.17 | 23.23 | 23.28 | 23.23 | 86875 |
| 1732663800 | 23.24 | -0.01 | -0.04 | 23.24 | 23.25 | 23.2201 | 124384 |
| 1732577400 | 23.25 | 0.02 | 0.06 | 23.24 | 23.2667 | 23.23 | 123855 |
| 1732318200 | 23.235 | -0.02 | -0.06 | 23.27 | 23.27 | 23.23 | 124488 |
| 1732231800 | 23.25 | 0.03 | 0.13 | 23.24 | 23.25 | 23.22 | 85941 |
| 1732145400 | 23.22 | -0.01 | -0.04 | 23.26 | 23.26 | 23.21 | 124585 |
| 1732059000 | 23.23 | 0 | 0.00 | 23.24 | 23.2453 | 23.23 | 85953 |
| 1731972600 | 23.23 | 0.02 | 0.09 | 23.22 | 23.24 | 23.2198 | 290161 |
| 1731713400 | 23.21 | 0.01 | 0.04 | 23.2 | 23.21 | 23.18 | 305684 |
| 1731627000 | 23.2 | -0.02 | -0.09 | 23.245 | 23.245 | 23.2 | 101988 |
| 1731540600 | 23.22 | 0.02 | 0.09 | 23.22 | 23.22 | 23.21 | 75875 |
| 1731454200 | 23.2 | -0.03 | -0.11 | 23.24 | 23.24 | 23.2 | 210940 |
| 1731367800 | 23.225 | -0.03 | -0.11 | 23.21 | 23.23 | 23.21 | 94783 |
| 1731108600 | 23.25 | 0.03 | 0.13 | 23.22 | 23.25 | 23.2052 | 107784 |
| 1731022200 | 23.22 | 0.02 | 0.09 | 23.18 | 23.22 | 23.18 | 223414 |
| 1730935800 | 23.2 | 0.01 | 0.04 | 23.2 | 23.21 | 23.1701 | 188201 |
| 1730849400 | 23.19 | 0.03 | 0.13 | 23.17 | 23.19 | 23.16 | 847694 |
| 1730763000 | 23.16 | 0 | 0.00 | 23.16 | 23.1782 | 23.14 | 256484 |
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
