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 | -0.571 | -2.33765383072 | 24.4262 | 24.48 | 23.86 | 1936 | 24.14020833 | SP |
| 4 | -0.6048 | -2.47260834015 | 24.46 | 24.48 | 23.86 | 2886 | 24.21757774 | SP |
| 12 | 0.015 | 0.0629189352438 | 23.8402 | 24.49 | 23.81 | 1902 | 24.15226336 | SP |
| 26 | -0.2448 | -1.01576763485 | 24.1 | 24.49 | 23.6831 | 1356 | 24.14369485 | SP |
| 52 | -0.5002 | -2.05375399295 | 24.3554 | 24.83 | 23.6831 | 921 | 24.25049699 | SP |
| 156 | 0.0652 | 0.274064733081 | 23.79 | 24.9399 | 23.54 | 1569 | 24.15601728 | SP |
| 260 | 0.0652 | 0.274064733081 | 23.79 | 24.9399 | 23.54 | 1569 | 24.15601728 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 23.8552 | -0.03 | -0.11 | 23.8812 | 23.8812 | 23.85 | 756 |
| 1735687800 | 23.8812 | -0.46 | -1.88 | 23.8926 | 23.8926 | 23.86 | 3654 |
| 1735601400 | 24.3399 | -0.05 | -0.19 | 24.3853 | 24.41 | 24.3399 | 2511 |
| 1735342200 | 24.3853 | -0.05 | -0.22 | 24.4396 | 24.4396 | 24.3853 | 500 |
| 1735255800 | 24.4396 | 0.01 | 0.05 | 24.4262 | 24.48 | 24.41 | 1077 |
| 1735077840 | 24.4262 | 0.09 | 0.35 | 24.3402 | 24.4262 | 24.3402 | 1106 |
| 1734996600 | 24.3402 | 0.09 | 0.37 | 24.2506 | 24.3402 | 24.2506 | 196 |
| 1734737400 | 24.2506 | 0.12 | 0.48 | 24.1352 | 24.29 | 24.1352 | 228 |
| 1734651000 | 24.1352 | -0.03 | -0.12 | 24.1646 | 24.2 | 24.11 | 604 |
| 1734564600 | 24.1646 | -0.22 | -0.88 | 24.38 | 24.43 | 24.1646 | 30205 |
| 1734478200 | 24.38 | -0.02 | -0.08 | 24.3997 | 24.3997 | 24.33 | 237 |
| 1734391800 | 24.3997 | 0.02 | 0.08 | 24.3801 | 24.44 | 24.37 | 320 |
| 1734132600 | 24.3801 | 0 | 0.00 | 24.38 | 24.46 | 24.33 | 6178 |
| 1734046200 | 24.38 | -0.03 | -0.12 | 24.41 | 24.43 | 24.38 | 153 |
| 1733959800 | 24.41 | 0.04 | 0.15 | 24.373 | 24.4335 | 24.373 | 1264 |
| 1733873400 | 24.373 | -0.01 | -0.05 | 24.3852 | 24.4312 | 24.373 | 2239 |
| 1733787000 | 24.3852 | -0.04 | -0.16 | 24.425 | 24.44 | 24.3852 | 803 |
| 1733527800 | 24.425 | 0.03 | 0.10 | 24.3999 | 24.425 | 24.39 | 532 |
| 1733441400 | 24.3999 | -0.01 | -0.04 | 24.46 | 24.46 | 24.36 | 136 |
| 1733355000 | 24.4102 | 0.02 | 0.08 | 24.3918 | 24.4102 | 24.3918 | 97 |
| 1733268600 | 24.3918 | -0.02 | -0.07 | 24.41 | 24.43 | 24.34 | 594 |
| 1733182200 | 24.41 | 0.05 | 0.18 | 24.365 | 24.41 | 24.34 | 2646 |
| 1732917840 | 24.365 | 0.05 | 0.21 | 24.315 | 24.41 | 24.315 | 588 |
| 1732750200 | 24.315 | -0 | -0.02 | 24.3198 | 24.32 | 24.295 | 759 |
| 1732663800 | 24.3198 | 0.04 | 0.16 | 24.2802 | 24.36 | 24.2802 | 2703 |
| 1732577400 | 24.2802 | 0.04 | 0.17 | 24.24 | 24.31 | 24.24 | 890 |
| 1732318200 | 24.24 | 0.04 | 0.19 | 24.195 | 24.26 | 24.195 | 1493 |
| 1732231800 | 24.195 | 0.03 | 0.13 | 24.1641 | 24.23 | 24.1641 | 85 |
| 1732145400 | 24.1641 | -0.01 | -0.05 | 24.1773 | 24.19 | 24.13 | 1470 |
| 1732059000 | 24.1773 | 0.01 | 0.05 | 24.1649 | 24.2 | 24.1649 | 1479 |
| 1731972600 | 24.1649 | 0.04 | 0.15 | 24.1284 | 24.2 | 24.1284 | 679 |
| 1731713400 | 24.1284 | -0.09 | -0.36 | 24.2148 | 24.2148 | 24.07 | 2531 |
| 1731627000 | 24.2148 | -0.05 | -0.21 | 24.2651 | 24.29 | 24.2148 | 642 |
| 1731540600 | 24.2651 | 0.04 | 0.17 | 24.2248 | 24.2651 | 24.2248 | 98 |
| 1731454200 | 24.2248 | -0.03 | -0.10 | 24.2499 | 24.25 | 24.2248 | 197 |
| 1731367800 | 24.2499 | 0.01 | 0.06 | 24.235 | 24.255 | 24.2 | 5178 |
| 1731108600 | 24.235 | 0.02 | 0.10 | 24.21 | 24.235 | 24.17 | 4964 |
| 1731022200 | 24.21 | 0.06 | 0.25 | 24.1502 | 24.21 | 24.1502 | 0 |
| 1730935800 | 24.1502 | 0.2 | 0.82 | 24.07 | 24.1502 | 24.07 | 1268 |
| 1730849400 | 23.9548 | 0.1 | 0.42 | 23.8549 | 23.9548 | 23.8549 | 8 |
| 1730763000 | 23.8549 | 0 | 0.01 | 23.8524 | 23.92 | 23.8524 | 226 |
| 1730500200 | 23.8524 | 0.02 | 0.09 | 23.8298 | 23.8524 | 23.82 | 800 |
| 1730413800 | 23.8298 | -0.13 | -0.54 | 23.9598 | 23.9598 | 23.82 | 1194 |
| 1730327400 | 23.9598 | -0.01 | -0.06 | 23.9736 | 23.99 | 23.9598 | 3264 |
| 1730241000 | 23.9736 | 0.01 | 0.03 | 24 | 24 | 23.95 | 3129 |
| 1730154600 | 23.9653 | 0.04 | 0.17 | 23.9252 | 23.9758 | 23.9252 | 1255 |
| 1729895400 | 23.9252 | -0.02 | -0.10 | 23.9499 | 23.9499 | 23.9252 | 0 |
| 1729809000 | 23.9499 | 0.02 | 0.09 | 23.9291 | 23.98 | 23.9291 | 327 |
| 1729722600 | 23.9291 | -0.08 | -0.35 | 24.012 | 24.012 | 23.91 | 638 |
| 1729636200 | 24.012 | 0.02 | 0.09 | 23.9912 | 24.012 | 23.9401 | 1271 |
| 1729549800 | 23.9912 | -0.02 | -0.08 | 24.49 | 24.49 | 23.9912 | 259 |
| 1729290600 | 24.0113 | 0.04 | 0.17 | 23.9716 | 24.0113 | 23.9716 | 101 |
| 1729204200 | 23.9716 | 0.03 | 0.11 | 23.945 | 23.9716 | 23.92 | 605 |
| 1729117800 | 23.945 | 0.03 | 0.12 | 23.9161 | 23.945 | 23.9 | 6079 |
| 1729031400 | 23.9161 | -0.05 | -0.20 | 23.9639 | 24.0289 | 23.9161 | 785 |
| 1728945000 | 23.9639 | 0.07 | 0.27 | 23.8988 | 23.9639 | 23.8988 | 2974 |
| 1728685800 | 23.8988 | 0.06 | 0.25 | 23.8401 | 23.8988 | 23.83 | 2167 |
| 1728599400 | 23.8401 | -0 | -0.00 | 23.8402 | 23.86 | 23.81 | 3047 |
| 1728513000 | 23.8402 | 0.05 | 0.21 | 23.7895 | 23.87 | 23.7895 | 354 |
| 1728426600 | 23.7895 | 0.09 | 0.39 | 23.7 | 23.84 | 23.7 | 898 |
| 1728340200 | 23.6972 | -0.08 | -0.35 | 23.71 | 23.7509 | 23.6972 | 404 |
| 1728081000 | 23.7799 | 0.06 | 0.24 | 23.7233 | 23.8 | 23.7101 | 4105 |
| 1727994600 | 23.7233 | -0.04 | -0.15 | 23.7599 | 23.7599 | 23.6831 | 4664 |
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
