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 | -0.305 | -1.28583473862 | 23.72 | 23.8 | 22.7101 | 134028 | 23.13700371 | SP |
| 4 | -0.255 | -1.0773130545 | 23.67 | 23.8 | 22.7101 | 56185 | 23.34667189 | SP |
| 12 | -0.175 | -0.741839762611 | 23.59 | 23.98 | 22.7101 | 37885 | 23.55593631 | SP |
| 26 | -0.475 | -1.9882796149 | 23.89 | 24.19 | 22.7101 | 25612 | 23.61536921 | SP |
| 52 | -0.08 | -0.340497978293 | 23.495 | 24.19 | 22.7101 | 16686 | 23.67005788 | SP |
| 156 | -0.595 | -2.47813411079 | 24.01 | 24.19 | 22.19 | 14541 | 23.39749998 | SP |
| 260 | -1.71 | -6.80597014925 | 25.125 | 25.84 | 22.19 | 11295 | 23.50076903 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 23.415 | 0.14 | 0.60 | 23.38 | 23.79 | 23.19 | 86504 |
| 1744237800 | 23.2742 | 0.32 | 1.39 | 22.96 | 23.52 | 22.7101 | 168245 |
| 1744151400 | 22.9547 | -0.51 | -2.18 | 23.37 | 23.37 | 22.85 | 395659 |
| 1744065000 | 23.4658 | -0.24 | -1.00 | 23.8 | 23.8 | 23.45 | 44885 |
| 1743805800 | 23.7025 | 0.01 | 0.05 | 23.76 | 23.7999 | 23.67 | 28982 |
| 1743719400 | 23.69 | 0.1 | 0.42 | 23.72 | 23.72 | 23.67 | 32372 |
| 1743633000 | 23.59 | -0.05 | -0.21 | 23.62 | 23.67 | 23.52 | 59100 |
| 1743546600 | 23.64 | -0.02 | -0.06 | 23.59 | 23.67 | 23.59 | 28755 |
| 1743460200 | 23.655 | 0.03 | 0.12 | 23.61 | 23.67 | 23.595 | 42989 |
| 1743201000 | 23.627 | 0.07 | 0.28 | 23.57 | 23.64 | 23.57 | 12157 |
| 1743114600 | 23.56 | -0.03 | -0.13 | 23.55 | 23.58 | 23.5 | 75149 |
| 1743028200 | 23.59 | -0.06 | -0.25 | 23.61 | 23.61 | 23.55 | 9030 |
| 1742941800 | 23.65 | -0.02 | -0.08 | 23.64 | 23.71 | 23.64 | 16528 |
| 1742855400 | 23.67 | -0.01 | -0.04 | 23.67 | 23.7 | 23.65 | 10805 |
| 1742596200 | 23.68 | -0.05 | -0.21 | 23.71 | 23.74 | 23.66 | 14857 |
| 1742509800 | 23.73 | 0.01 | 0.04 | 23.75 | 23.77 | 23.7201 | 116536 |
| 1742423400 | 23.72 | 0.01 | 0.05 | 23.68 | 23.72 | 23.66 | 12084 |
| 1742337000 | 23.709 | -0.04 | -0.17 | 23.67 | 23.71 | 23.67 | 5643 |
| 1742250600 | 23.75 | 0.04 | 0.17 | 23.73 | 23.75 | 23.67 | 11120 |
| 1741991400 | 23.71 | 0.03 | 0.13 | 23.64 | 23.71 | 23.635 | 22990 |
| 1741905000 | 23.68 | -0.02 | -0.10 | 23.67 | 23.7 | 23.6028 | 15827 |
| 1741818600 | 23.7038 | -0.05 | -0.19 | 23.75 | 23.75 | 23.65 | 19976 |
| 1741732200 | 23.75 | -0.06 | -0.26 | 23.83 | 23.83 | 23.74 | 6646 |
| 1741645800 | 23.812 | -0 | -0.01 | 23.85 | 23.85 | 23.8 | 17085 |
| 1741390200 | 23.8148 | 0 | 0.02 | 23.82 | 23.8336 | 23.73 | 44913 |
| 1741303800 | 23.81 | -0.01 | -0.04 | 23.86 | 23.86 | 23.76 | 18874 |
| 1741217400 | 23.82 | -0.02 | -0.06 | 23.87 | 23.87 | 23.8 | 37670 |
| 1741131000 | 23.835 | -0.02 | -0.08 | 23.98 | 23.98 | 23.8154 | 10193 |
| 1741044600 | 23.855 | -0.11 | -0.46 | 23.89 | 23.89 | 23.82 | 57726 |
| 1740785400 | 23.965 | 0.06 | 0.25 | 23.95 | 23.97 | 23.94 | 6203 |
| 1740699000 | 23.905 | -0.04 | -0.17 | 23.92 | 23.94 | 23.885 | 17338 |
| 1740612600 | 23.9454 | 0.04 | 0.17 | 23.937 | 23.98 | 23.92 | 68399 |
| 1740526200 | 23.905 | 0.05 | 0.23 | 23.93 | 23.94 | 23.89 | 36167 |
| 1740439800 | 23.85 | 0.02 | 0.06 | 23.83 | 23.86 | 23.81 | 29669 |
| 1740180600 | 23.835 | 0.05 | 0.19 | 23.77 | 23.86 | 23.77 | 14182 |
| 1740094200 | 23.79 | 0.01 | 0.04 | 23.78 | 23.82 | 23.73 | 30851 |
| 1740007800 | 23.78 | 0.05 | 0.19 | 23.8 | 23.8 | 23.73 | 14577 |
| 1739921400 | 23.735 | -0.04 | -0.17 | 23.78 | 23.795 | 23.735 | 10137 |
| 1739575800 | 23.775 | 0.03 | 0.13 | 23.8 | 23.809 | 23.775 | 3508 |
| 1739489400 | 23.745 | 0.09 | 0.38 | 23.7 | 23.745 | 23.7 | 7099 |
| 1739403000 | 23.655 | -0.09 | -0.38 | 23.76 | 23.76 | 23.62 | 13983 |
| 1739316600 | 23.745 | -0.05 | -0.21 | 23.76 | 23.78 | 23.72 | 41087 |
| 1739230200 | 23.795 | 0.02 | 0.06 | 23.81 | 23.83 | 23.78 | 19810 |
| 1738971000 | 23.78 | -0.01 | -0.02 | 23.76 | 23.82 | 23.755 | 36214 |
| 1738884600 | 23.785 | 0.02 | 0.06 | 23.77 | 23.84 | 23.74 | 23179 |
| 1738798200 | 23.77 | 0.05 | 0.23 | 23.76 | 23.8 | 23.63 | 162431 |
| 1738711800 | 23.715 | 0 | 0.02 | 23.6991 | 23.77 | 23.68 | 19644 |
| 1738625400 | 23.71 | -0.02 | -0.08 | 23.72 | 23.74 | 23.709 | 45050 |
| 1738366200 | 23.73 | -0.02 | -0.07 | 23.75 | 23.87 | 23.7 | 59474 |
| 1738279800 | 23.7473 | 0.04 | 0.16 | 23.7237 | 23.75 | 23.7237 | 1667 |
| 1738193400 | 23.71 | -0.01 | -0.04 | 23.72 | 23.74 | 23.69 | 4945 |
| 1738107000 | 23.72 | 0 | 0.02 | 23.72 | 23.77 | 23.66 | 34605 |
| 1738020600 | 23.715 | 0.06 | 0.25 | 23.69 | 23.74 | 23.66 | 47565 |
| 1737761400 | 23.655 | 0.01 | 0.02 | 23.67 | 23.7 | 23.6405 | 32643 |
| 1737675000 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737588600 | 23.65 | -0.12 | -0.50 | 23.67 | 23.67 | 23.65 | 3835 |
| 1737502200 | 23.77 | 0.11 | 0.46 | 23.64 | 23.81 | 23.615 | 15430 |
| 1737156600 | 23.66 | 0.04 | 0.17 | 23.58 | 23.66 | 23.58 | 16183 |
| 1737070200 | 23.62 | 0.09 | 0.39 | 23.59 | 23.62 | 23.52 | 13433 |
| 1736983800 | 23.5282 | 0.09 | 0.38 | 23.55 | 23.57 | 23.48 | 18543 |
| 1736897400 | 23.44 | -0.02 | -0.06 | 23.45 | 23.45 | 23.36 | 17425 |
| 1736811000 | 23.455 | -0.04 | -0.17 | 23.49 | 23.519 | 23.43 | 11321 |
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
