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 | 0 | 24.59 | 24.9293 | 23.9801 | 24982 | 24.67429104 | SP |
| 4 | 0.93 | 3.93068469992 | 23.66 | 24.9293 | 23.15 | 30626 | 24.00074334 | SP |
| 12 | 0.82 | 3.44972654607 | 23.77 | 24.9293 | 23.15 | 27505 | 24.12361032 | SP |
| 26 | 0.31 | 1.27677100494 | 24.28 | 26.83 | 23.15 | 54746 | 24.94860273 | SP |
| 52 | -0.2 | -0.80677692618 | 24.79 | 26.83 | 23.15 | 73777 | 25.15926648 | SP |
| 156 | 0.3849 | 1.59016075125 | 24.2051 | 26.83 | 17.49 | 35639 | 24.69846522 | SP |
| 260 | -0.8 | -3.15084679007 | 25.39 | 28.08 | 17.49 | 32305 | 24.87472992 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 24.59 | -0.25 | -1.01 | 24.88 | 24.98 | 24.52 | 62884 |
| 1738884600 | 24.84 | 0 | 0.00 | 24.84 | 24.9293 | 24.8 | 77322 |
| 1738798200 | 24.84 | 0.37 | 1.49 | 24.66 | 24.84 | 24.6172 | 10309 |
| 1738711800 | 24.4744 | 0.27 | 1.13 | 24.33 | 24.5863 | 24.33 | 5455 |
| 1738625400 | 24.2 | -0.15 | -0.62 | 24.02 | 24.405 | 23.9801 | 20733 |
| 1738366200 | 24.35 | -0.25 | -1.00 | 24.59 | 24.7 | 24.35 | 11093 |
| 1738279800 | 24.5961 | 0.28 | 1.16 | 24.3129 | 24.68 | 24.3129 | 8531 |
| 1738193400 | 24.3129 | 0.03 | 0.14 | 24.35 | 24.3998 | 24.29 | 16005 |
| 1738107000 | 24.2782 | -0.04 | -0.17 | 24.32 | 24.32 | 24.1702 | 16704 |
| 1738020600 | 24.32 | -0.2 | -0.82 | 24.3 | 24.37 | 24.19 | 16814 |
| 1737761400 | 24.5204 | 0.28 | 1.16 | 24.49 | 24.555 | 24.45 | 11890 |
| 1737675000 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1737588600 | 24.24 | 0.08 | 0.33 | 24.31 | 24.3481 | 24.2 | 25037 |
| 1737502200 | 24.1606 | 0.46 | 1.96 | 24.02 | 24.21 | 23.95 | 26349 |
| 1737156600 | 23.6966 | 0.02 | 0.10 | 23.6728 | 23.795 | 23.6 | 14199 |
| 1737070200 | 23.6728 | -0.02 | -0.07 | 23.67 | 23.77 | 23.64 | 177536 |
| 1736983800 | 23.69 | 0.35 | 1.50 | 23.7 | 23.7035 | 23.55 | 36498 |
| 1736897400 | 23.3395 | 0.04 | 0.17 | 23.34 | 23.3532 | 23.23 | 13596 |
| 1736811000 | 23.3 | -0.13 | -0.53 | 23.16 | 23.3 | 23.15 | 10648 |
| 1736551800 | 23.425 | -0.4 | -1.66 | 23.66 | 23.66 | 23.37 | 52557 |
| 1736379000 | 23.82 | 0.13 | 0.55 | 23.66 | 23.82 | 23.62 | 21094 |
| 1736292600 | 23.6892 | -0 | -0.00 | 23.92 | 23.94 | 23.6892 | 7464 |
| 1736206200 | 23.69 | 0.18 | 0.77 | 23.69 | 23.86 | 23.58 | 6693 |
| 1735947000 | 23.51 | 0.21 | 0.90 | 23.48 | 23.5989 | 23.39 | 128210 |
| 1735860600 | 23.3 | -0.18 | -0.77 | 23.51 | 23.515 | 23.22 | 37316 |
| 1735687800 | 23.48 | -0.06 | -0.25 | 23.54 | 23.57 | 23.379 | 12839 |
| 1735601400 | 23.54 | -0.11 | -0.47 | 23.53 | 23.6 | 23.39 | 6559 |
| 1735342200 | 23.65 | -0.16 | -0.69 | 23.7 | 23.819 | 23.58 | 30176 |
| 1735255800 | 23.8138 | -0.07 | -0.28 | 23.88 | 23.88 | 23.7671 | 4795 |
| 1735077840 | 23.88 | 0.19 | 0.81 | 23.74 | 23.89 | 23.7001 | 5414 |
| 1734996600 | 23.688 | 0.12 | 0.52 | 23.57 | 23.76 | 23.4552 | 16459 |
| 1734737400 | 23.5646 | -0.17 | -0.70 | 23.73 | 23.73 | 23.42 | 15357 |
| 1734651000 | 23.73 | -0.07 | -0.29 | 23.835 | 23.835 | 23.67 | 14499 |
| 1734564600 | 23.8 | -0.55 | -2.26 | 24.35 | 24.49 | 23.8 | 10238 |
| 1734478200 | 24.3513 | 0.02 | 0.09 | 24.33 | 24.46 | 24.26 | 5238 |
| 1734391800 | 24.33 | -0.1 | -0.42 | 24.4 | 24.53 | 24.33 | 17269 |
| 1734132600 | 24.4325 | -0.09 | -0.37 | 24.5222 | 24.5222 | 24.36 | 9863 |
| 1734046200 | 24.5222 | -0.13 | -0.54 | 24.56 | 24.696 | 24.4814 | 10834 |
| 1733959800 | 24.655 | 0.22 | 0.88 | 24.4399 | 24.79 | 24.4399 | 57450 |
| 1733873400 | 24.4399 | -0.26 | -1.03 | 24.695 | 24.695 | 24.37 | 15819 |
| 1733787000 | 24.695 | -0.11 | -0.42 | 24.85 | 24.86 | 24.62 | 134070 |
| 1733527800 | 24.8 | 0.05 | 0.20 | 24.86 | 24.86 | 24.6705 | 15824 |
| 1733441400 | 24.75 | 0.09 | 0.36 | 24.85 | 24.9 | 24.59 | 27359 |
| 1733355000 | 24.66 | 0.02 | 0.07 | 24.75 | 24.7999 | 24.58 | 140447 |
| 1733268600 | 24.6422 | 0.14 | 0.58 | 24.65 | 24.72 | 24.5299 | 42288 |
| 1733182200 | 24.5 | -0.06 | -0.24 | 24.525 | 24.65 | 24.31 | 20018 |
| 1732917840 | 24.56 | 0.35 | 1.45 | 24.21 | 24.56 | 24.21 | 7549 |
| 1732750200 | 24.21 | 0.05 | 0.21 | 24.22 | 24.48 | 24.1577 | 9906 |
| 1732663800 | 24.16 | -0.02 | -0.06 | 24.15 | 24.18 | 24.0371 | 5589 |
| 1732577400 | 24.1752 | 0.06 | 0.23 | 24.22 | 24.24 | 24.1048 | 14136 |
| 1732318200 | 24.12 | 0.15 | 0.63 | 23.97 | 24.18 | 23.96 | 8066 |
| 1732231800 | 23.97 | 0.2 | 0.84 | 23.85 | 23.99 | 23.79 | 30235 |
| 1732145400 | 23.77 | -0.2 | -0.83 | 23.78 | 23.8589 | 23.6701 | 7917 |
| 1732059000 | 23.97 | 0.05 | 0.21 | 23.92 | 23.97 | 23.6313 | 8086 |
| 1731972600 | 23.92 | 0.24 | 1.01 | 23.68 | 23.92 | 23.68 | 13380 |
| 1731713400 | 23.68 | -0.18 | -0.75 | 23.77 | 23.86 | 23.67 | 15539 |
| 1731627000 | 23.86 | 0.11 | 0.46 | 23.94 | 24.01 | 23.71 | 112365 |
| 1731540600 | 23.75 | -0.17 | -0.71 | 23.84 | 23.84 | 23.63 | 20566 |
| 1731454200 | 23.92 | -0.51 | -2.09 | 24.15 | 24.195 | 23.71 | 31484 |
| 1731367800 | 24.4302 | 0.04 | 0.16 | 24.48 | 24.54 | 24.32 | 10684 |
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
