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 | 0.3599 | 1.59459459459 | 22.57 | 23.34 | 22.57 | 5206 | 23.01997119 | SP |
| 4 | 1.2599 | 5.81402861098 | 21.67 | 23.34 | 21.47 | 3091 | 22.67260095 | SP |
| 12 | 2.3699 | 11.5267509728 | 20.56 | 23.34 | 19.17 | 2567 | 21.49198236 | SP |
| 26 | 5.0699 | 28.3868980963 | 17.86 | 28 | 17.86 | 5579 | 23.12040675 | SP |
| 52 | 4.5599 | 24.8225367447 | 18.37 | 28 | 17.76 | 3167 | 22.56356267 | SP |
| 156 | 0.4399 | 1.95598043575 | 22.49 | 28 | 16.29 | 3478 | 21.9756201 | SP |
| 260 | 0.6399 | 2.87079407806 | 22.29 | 41.3215 | 16.29 | 3498 | 26.64733293 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 23.005 | 0.4 | 1.79 | 22.99 | 23.08 | 22.885 | 4647 |
| 1741645800 | 22.6 | -0.55 | -2.36 | 22.79 | 22.79 | 22.57 | 4722 |
| 1741390200 | 23.1474 | -0 | -0.01 | 23.16 | 23.34 | 23.09 | 4877 |
| 1741303800 | 23.1486 | 0.12 | 0.52 | 23.25 | 23.32 | 23.0904 | 11077 |
| 1741217400 | 23.029 | 0.82 | 3.69 | 22.57 | 23.08 | 22.57 | 707 |
| 1741131000 | 22.2088 | 0.27 | 1.21 | 22.03 | 22.2088 | 22.03 | 267 |
| 1741044600 | 21.9431 | -0.25 | -1.11 | 22.23 | 22.27 | 21.93 | 1267 |
| 1740785400 | 22.1894 | -0.46 | -2.02 | 22.14 | 22.1894 | 22.14 | 569 |
| 1740699000 | 22.647 | -0.09 | -0.41 | 22.68 | 22.768 | 22.64 | 1006 |
| 1740612600 | 22.741 | 0.38 | 1.72 | 22.82 | 22.88 | 22.73 | 3269 |
| 1740526200 | 22.3564 | 0.12 | 0.53 | 22.4 | 22.4299 | 22.3 | 5608 |
| 1740439800 | 22.239 | -0.63 | -2.76 | 22.58 | 22.61 | 22.239 | 2602 |
| 1740180600 | 22.8692 | 0.25 | 1.10 | 22.93 | 23.02 | 22.85 | 3674 |
| 1740094200 | 22.6214 | 0.39 | 1.76 | 22.53 | 22.68 | 22.53 | 2985 |
| 1740007800 | 22.2309 | -0.11 | -0.48 | 22.36 | 22.37 | 22.2309 | 4396 |
| 1739921400 | 22.3381 | 0.03 | 0.13 | 22.46 | 22.46 | 22.28 | 2121 |
| 1739575800 | 22.31 | 0.48 | 2.22 | 22.45 | 22.45 | 22.29 | 2567 |
| 1739489400 | 21.8264 | -0.01 | -0.07 | 21.47 | 21.8399 | 21.47 | 1909 |
| 1739403000 | 21.8412 | 0.47 | 2.19 | 21.67 | 21.93 | 21.67 | 466 |
| 1739316600 | 21.3724 | -0.17 | -0.77 | 21.33 | 21.46 | 21.32 | 2161 |
| 1739230200 | 21.5387 | 0.34 | 1.62 | 21.46 | 21.5387 | 21.46 | 406 |
| 1738971000 | 21.1953 | 0.29 | 1.40 | 21.3 | 21.44 | 21.1953 | 15390 |
| 1738884600 | 20.9034 | 0.22 | 1.08 | 20.94 | 20.95 | 20.88 | 1705 |
| 1738798200 | 20.6796 | -0.41 | -1.92 | 20.74 | 20.74 | 20.65 | 6632 |
| 1738711800 | 21.085 | 0.47 | 2.26 | 20.98 | 21.085 | 20.98 | 1166 |
| 1738625400 | 20.62 | -0.14 | -0.65 | 20.46 | 20.7401 | 20.46 | 2681 |
| 1738366200 | 20.7555 | -0.32 | -1.54 | 21.07 | 21.07 | 20.7555 | 387 |
| 1738279800 | 21.08 | 0.3 | 1.46 | 20.78 | 21.17 | 20.78 | 2201 |
| 1738193400 | 20.7759 | -0.08 | -0.40 | 20.94 | 20.95 | 20.7759 | 724 |
| 1738107000 | 20.86 | 0.19 | 0.91 | 20.71 | 20.86 | 20.53 | 8009 |
| 1738020600 | 20.6718 | 0.13 | 0.61 | 20.68 | 20.76 | 20.63 | 1643 |
| 1737761400 | 20.5468 | 0.47 | 2.33 | 20.33 | 20.5468 | 20.33 | 1250 |
| 1737675000 | 20.0788 | 0 | 0.00 | 20.0788 | 20.0788 | 20.0788 | 0 |
| 1737588600 | 20.0788 | -0.14 | -0.70 | 20.1 | 20.135 | 20.06 | 558 |
| 1737502200 | 20.2205 | 0.11 | 0.54 | 20.12 | 20.25 | 20.12 | 203 |
| 1737156600 | 20.112 | 0.33 | 1.67 | 19.83 | 20.112 | 19.83 | 333 |
| 1737070200 | 19.7821 | -0.01 | -0.04 | 19.79 | 19.7999 | 19.765 | 800 |
| 1736983800 | 19.7897 | 0.09 | 0.44 | 19.83 | 19.83 | 19.73 | 818 |
| 1736897400 | 19.7024 | 0.44 | 2.30 | 19.68 | 19.71 | 19.68 | 244 |
| 1736811000 | 19.26 | 0.09 | 0.47 | 19.22 | 19.26 | 19.22 | 401 |
| 1736551800 | 19.17 | -0.54 | -2.72 | 19.2 | 19.245 | 19.17 | 1206 |
| 1736379000 | 19.705 | -0.09 | -0.48 | 19.63 | 19.725 | 19.57 | 929 |
| 1736292600 | 19.7993 | -0.05 | -0.26 | 19.88 | 19.91 | 19.79 | 5430 |
| 1736206200 | 19.85 | -0.27 | -1.35 | 20.22 | 20.22 | 19.85 | 4978 |
| 1735947000 | 20.1217 | 0.06 | 0.31 | 20.09 | 20.1217 | 20.083 | 805 |
| 1735860600 | 20.0602 | -0.47 | -2.29 | 20.14 | 20.15 | 20.06 | 2268 |
| 1735687800 | 20.5295 | -0.2 | -0.96 | 20.54 | 20.61 | 20.5 | 7545 |
| 1735601400 | 20.7276 | -0.14 | -0.68 | 20.79 | 20.79 | 20.7276 | 129 |
| 1735342200 | 20.87 | -0.11 | -0.50 | 20.835 | 20.91 | 20.835 | 972 |
| 1735255800 | 20.9758 | 0.04 | 0.20 | 20.93 | 20.99 | 20.93 | 1218 |
| 1735077840 | 20.9345 | 0.18 | 0.87 | 20.92 | 20.97 | 20.92 | 1219 |
| 1734996600 | 20.7537 | 0.1 | 0.48 | 20.59 | 20.7537 | 20.59 | 840 |
| 1734737400 | 20.6545 | 0.07 | 0.33 | 20.61 | 20.695 | 20.61 | 1273 |
| 1734651000 | 20.5866 | 0.13 | 0.62 | 20.63 | 20.63 | 20.5866 | 1117 |
| 1734564600 | 20.46 | -0.33 | -1.58 | 20.56 | 20.77 | 20.46 | 2219 |
| 1734478200 | 20.7893 | -0.2 | -0.93 | 20.61 | 20.7893 | 20.61 | 742 |
| 1734391800 | 20.985 | -0.26 | -1.20 | 21.08 | 21.09 | 20.97 | 1882 |
| 1734132600 | 21.24 | -0.34 | -1.56 | 21.25 | 21.33 | 21.19 | 1651 |
| 1734046200 | 21.5766 | 0.11 | 0.49 | 21.68 | 21.68 | 21.56 | 558 |
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
