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 | 0.1117 | 0.463101160862 | 24.12 | 24.245 | 24.0201 | 2425 | 24.14315359 | SP |
| 4 | -0.0283 | -0.116652926628 | 24.26 | 24.27 | 24.0201 | 3844 | 24.18409112 | SP |
| 12 | -0.2083 | -0.852291325696 | 24.44 | 24.515 | 24.0201 | 5208 | 24.31111 | SP |
| 26 | -0.0438 | -0.180428827419 | 24.2755 | 24.9 | 24.0201 | 4225 | 24.41174265 | SP |
| 52 | 0.0217 | 0.0896323833127 | 24.21 | 24.9 | 23.6639 | 7295 | 24.12023925 | SP |
| 156 | -1.6583 | -6.40517574353 | 25.89 | 25.9 | 23.19 | 36079 | 24.07900711 | SP |
| 260 | -2.0884 | -7.93462030919 | 26.3201 | 27.54 | 21.6 | 28809 | 24.75521866 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 24.2317 | -0.01 | -0.05 | 24.24 | 24.2478 | 24.2203 | 5500 |
| 1737070200 | 24.2446 | 0.03 | 0.12 | 24.2 | 24.245 | 24.2 | 2299 |
| 1736983800 | 24.215 | 0.13 | 0.52 | 24.22 | 24.22 | 24.1929 | 2759 |
| 1736897400 | 24.09 | 0.02 | 0.08 | 24.08 | 24.097 | 24.07 | 2068 |
| 1736811000 | 24.07 | -0.01 | -0.04 | 24.09 | 24.09 | 24.07 | 576 |
| 1736551800 | 24.08 | -0.11 | -0.46 | 24.1103 | 24.125 | 24.0201 | 4309 |
| 1736379000 | 24.1917 | 0.03 | 0.13 | 24.2 | 24.2018 | 24.161 | 9693 |
| 1736292600 | 24.16 | -0.04 | -0.17 | 24.17 | 24.17 | 24.1502 | 2363 |
| 1736206200 | 24.2006 | 0.01 | 0.03 | 24.19 | 24.21 | 24.19 | 1317 |
| 1735947000 | 24.1937 | -0.03 | -0.11 | 24.25 | 24.25 | 24.19 | 22337 |
| 1735860600 | 24.22 | 0.01 | 0.03 | 24.2 | 24.2283 | 24.2 | 1509 |
| 1735687800 | 24.2125 | -0.01 | -0.03 | 24.2356 | 24.25 | 24.2036 | 929 |
| 1735601400 | 24.22 | 0.04 | 0.19 | 24.2 | 24.24 | 24.2 | 3882 |
| 1735342200 | 24.175 | -0 | -0.01 | 24.2 | 24.2 | 24.175 | 2187 |
| 1735255800 | 24.1782 | 0.01 | 0.03 | 24.12 | 24.1828 | 24.12 | 2439 |
| 1735077840 | 24.17 | 0.03 | 0.10 | 24.15 | 24.179 | 24.1318 | 633 |
| 1734996600 | 24.1448 | -0.11 | -0.44 | 24.17 | 24.17 | 24.13 | 2983 |
| 1734737400 | 24.2517 | 0.04 | 0.17 | 24.225 | 24.27 | 24.225 | 2748 |
| 1734651000 | 24.2096 | -0.01 | -0.04 | 24.21 | 24.2112 | 24.17 | 3513 |
| 1734564600 | 24.2187 | -0.14 | -0.57 | 24.36 | 24.3699 | 24.2187 | 1942 |
| 1734478200 | 24.3576 | 0.01 | 0.03 | 24.35 | 24.3576 | 24.3466 | 1625 |
| 1734391800 | 24.35 | 0.01 | 0.04 | 24.38 | 24.38 | 24.35 | 7340 |
| 1734132600 | 24.34 | -0.05 | -0.21 | 24.355 | 24.3756 | 24.34 | 2716 |
| 1734046200 | 24.39 | -0.05 | -0.20 | 24.41 | 24.42 | 24.39 | 61637 |
| 1733959800 | 24.44 | 0 | 0.00 | 24.47 | 24.47 | 24.4381 | 1532 |
| 1733873400 | 24.44 | -0.03 | -0.12 | 24.4435 | 24.45 | 24.4301 | 2410 |
| 1733787000 | 24.47 | -0.02 | -0.08 | 24.4649 | 24.48 | 24.4649 | 1815 |
| 1733527800 | 24.49 | 0.05 | 0.21 | 24.49 | 24.515 | 24.455 | 4681 |
| 1733441400 | 24.439 | -0.01 | -0.04 | 24.4 | 24.439 | 24.4 | 4145 |
| 1733355000 | 24.4494 | 0.05 | 0.21 | 24.39 | 24.4494 | 24.39 | 2118 |
| 1733268600 | 24.3975 | -0.02 | -0.09 | 24.45 | 24.51 | 24.39 | 7175 |
| 1733182200 | 24.42 | 0.03 | 0.10 | 24.38 | 24.42 | 24.38 | 5264 |
| 1732917840 | 24.3949 | 0.05 | 0.20 | 24.405 | 24.405 | 24.38 | 1169 |
| 1732750200 | 24.3453 | 0.05 | 0.19 | 24.34 | 24.3492 | 24.3299 | 2110 |
| 1732663800 | 24.3002 | -0.03 | -0.11 | 24.3 | 24.3002 | 24.27 | 4453 |
| 1732577400 | 24.3264 | 0.12 | 0.48 | 24.3 | 24.3264 | 24.2901 | 3129 |
| 1732318200 | 24.2099 | -0 | -0.00 | 24.205 | 24.215 | 24.205 | 1095 |
| 1732231800 | 24.21 | -0.04 | -0.16 | 24.27 | 24.27 | 24.21 | 4704 |
| 1732145400 | 24.25 | 0 | 0.00 | 24.22 | 24.265 | 24.22 | 2319 |
| 1732059000 | 24.25 | 0.01 | 0.05 | 24.2507 | 24.27 | 24.25 | 3262 |
| 1731972600 | 24.2379 | -0.06 | -0.25 | 24.2 | 24.24 | 24.2 | 2684 |
| 1731713400 | 24.2986 | 0.06 | 0.24 | 24.25 | 24.33 | 24.245 | 9080 |
| 1731627000 | 24.2409 | -0.06 | -0.24 | 24.3032 | 24.34 | 24.24 | 16254 |
| 1731540600 | 24.3 | 0.02 | 0.06 | 24.31 | 24.325 | 24.2801 | 2637 |
| 1731454200 | 24.285 | -0.07 | -0.29 | 24.3 | 24.31 | 24.25 | 7232 |
| 1731367800 | 24.355 | -0.02 | -0.10 | 24.3514 | 24.3599 | 24.3514 | 1223 |
| 1731108600 | 24.3799 | -0.01 | -0.04 | 24.35 | 24.4191 | 24.35 | 4242 |
| 1731022200 | 24.39 | 0.11 | 0.44 | 24.355 | 24.4259 | 24.355 | 11207 |
| 1730935800 | 24.2832 | -0.06 | -0.23 | 24.25 | 24.31 | 24.25 | 1689 |
| 1730849400 | 24.34 | 0.01 | 0.04 | 24.34 | 24.34 | 24.2845 | 1913 |
| 1730763000 | 24.33 | 0.03 | 0.13 | 24.346 | 24.35 | 24.3258 | 3612 |
| 1730500200 | 24.2978 | -0.02 | -0.09 | 24.35 | 24.35 | 24.29 | 4779 |
| 1730413800 | 24.3185 | -0.01 | -0.05 | 24.31 | 24.34 | 24.2963 | 6508 |
| 1730327400 | 24.3306 | -0.05 | -0.20 | 24.38 | 24.38 | 24.3306 | 4805 |
| 1730241000 | 24.3803 | 0.02 | 0.10 | 24.32 | 24.3803 | 24.32 | 5859 |
| 1730154600 | 24.3561 | -0.02 | -0.10 | 24.395 | 24.395 | 24.33 | 4009 |
| 1729895400 | 24.38 | -0.02 | -0.08 | 24.44 | 24.44 | 24.3752 | 2978 |
| 1729809000 | 24.4 | 0.02 | 0.09 | 24.39 | 24.422 | 24.39 | 2445 |
| 1729722600 | 24.3788 | -0.05 | -0.19 | 24.39 | 24.39 | 24.37 | 1405 |
| 1729636200 | 24.425 | 0 | 0.01 | 24.43 | 24.43 | 24.3953 | 1723 |
| 1729549800 | 24.4236 | -0.18 | -0.74 | 24.48 | 24.48 | 24.4236 | 8310 |
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
