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 | -0.0097 | -0.0402334368895 | 24.1093 | 24.189 | 23.99 | 2161 | 24.10389939 | SP |
| 4 | 0.1695 | 0.7083129615 | 23.9301 | 24.189 | 23.7601 | 1911 | 24.02801674 | SP |
| 12 | -0.0302 | -0.125156445557 | 24.1298 | 24.38 | 23.7601 | 3680 | 24.13384332 | SP |
| 26 | 0.0244 | 0.101349106134 | 24.0752 | 24.38 | 23.65 | 6173 | 24.00461507 | SP |
| 52 | -0.3404 | -1.39279869067 | 24.44 | 24.64 | 23.65 | 4509 | 24.08421563 | SP |
| 156 | 0.2796 | 1.17380352645 | 23.82 | 24.73 | 23.65 | 6061 | 24.05472312 | SP |
| 260 | 0.2796 | 1.17380352645 | 23.82 | 24.73 | 23.65 | 6061 | 24.05472312 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 24.0996 | -0.03 | -0.14 | 24.1345 | 24.1345 | 24.09 | 848 |
| 1738884600 | 24.1345 | -0 | -0.01 | 24.1361 | 24.1476 | 24.1345 | 305 |
| 1738798200 | 24.1361 | 0.03 | 0.11 | 24.1095 | 24.1361 | 24.0952 | 2315 |
| 1738711800 | 24.1095 | 0.08 | 0.33 | 24.03 | 24.13 | 24.03 | 5361 |
| 1738625400 | 24.03 | -0.06 | -0.23 | 23.99 | 24.03 | 23.99 | 1113 |
| 1738366200 | 24.0854 | -0.02 | -0.10 | 24.1093 | 24.189 | 24.08 | 1711 |
| 1738279800 | 24.1093 | 0.02 | 0.08 | 24.0889 | 24.17 | 24.06 | 1790 |
| 1738193400 | 24.0889 | -0.01 | -0.06 | 24.103 | 24.14 | 24.03 | 1342 |
| 1738107000 | 24.103 | 0.07 | 0.31 | 24.0295 | 24.1499 | 24.02 | 1728 |
| 1738020600 | 24.0295 | -0.05 | -0.23 | 24.0843 | 24.0843 | 23.99 | 1734 |
| 1737761400 | 24.0843 | -0.01 | -0.02 | 24.06 | 24.16 | 24.06 | 2779 |
| 1737675000 | 24.0894 | 0 | 0.00 | 24.0894 | 24.0894 | 24.0894 | 0 |
| 1737588600 | 24.0894 | 0.02 | 0.08 | 24.0698 | 24.1499 | 24.0401 | 932 |
| 1737502200 | 24.0698 | 0.05 | 0.19 | 24.0235 | 24.09 | 24.0235 | 923 |
| 1737156600 | 24.0235 | 0.06 | 0.24 | 23.97 | 24.03 | 23.97 | 2407 |
| 1737070200 | 23.9649 | -0.01 | -0.04 | 24.01 | 24.01 | 23.9649 | 644 |
| 1736983800 | 23.9749 | 0.1 | 0.40 | 23.8798 | 24.01 | 23.8798 | 1235 |
| 1736897400 | 23.8798 | 0.01 | 0.05 | 23.867 | 23.8798 | 23.81 | 1896 |
| 1736811000 | 23.867 | 0.02 | 0.09 | 23.8448 | 23.867 | 23.7601 | 4516 |
| 1736551800 | 23.8448 | -0.09 | -0.36 | 23.9301 | 23.9301 | 23.8448 | 1671 |
| 1736379000 | 23.9301 | 0 | 0.00 | 23.9298 | 23.96 | 23.92 | 1852 |
| 1736292600 | 23.9298 | -0.04 | -0.18 | 23.9729 | 23.98 | 23.92 | 1220 |
| 1736206200 | 23.9729 | -0.04 | -0.15 | 24.01 | 24.04 | 23.97 | 2731 |
| 1735947000 | 24.01 | 0.13 | 0.54 | 23.96 | 24.02 | 23.96 | 10745 |
| 1735860600 | 23.88 | -0.05 | -0.21 | 23.99 | 23.99 | 23.7901 | 7693 |
| 1735687800 | 23.93 | -0.39 | -1.60 | 23.9436 | 23.96 | 23.85 | 8054 |
| 1735601400 | 24.32 | 0.02 | 0.06 | 24.305 | 24.35 | 24.24 | 21332 |
| 1735342200 | 24.305 | -0.03 | -0.14 | 24.3385 | 24.3385 | 24.27 | 412 |
| 1735255800 | 24.3385 | 0.01 | 0.05 | 24.3252 | 24.38 | 24.29 | 1965 |
| 1735077840 | 24.3252 | 0.07 | 0.27 | 24.21 | 24.34 | 24.21 | 102 |
| 1734996600 | 24.2601 | 0.06 | 0.26 | 24.1964 | 24.28 | 24.1901 | 2442 |
| 1734737400 | 24.1964 | 0.11 | 0.44 | 24.0893 | 24.25 | 24.0101 | 5069 |
| 1734651000 | 24.0893 | 0.03 | 0.12 | 24.0601 | 24.2 | 24.0601 | 3301 |
| 1734564600 | 24.0601 | -0.22 | -0.89 | 24.2767 | 24.335 | 24.0601 | 7746 |
| 1734478200 | 24.2767 | -0.01 | -0.05 | 24.33 | 24.33 | 24.2101 | 618 |
| 1734391800 | 24.29 | 0.01 | 0.04 | 24.2803 | 24.34 | 24.25 | 6128 |
| 1734132600 | 24.2803 | 0 | 0.00 | 24.2799 | 24.34 | 24.221 | 3799 |
| 1734046200 | 24.2799 | -0.02 | -0.08 | 24.3 | 24.34 | 24.2501 | 1767 |
| 1733959800 | 24.3 | 0.03 | 0.14 | 24.24 | 24.35 | 24.24 | 3709 |
| 1733873400 | 24.2652 | -0.01 | -0.06 | 24.23 | 24.34 | 24.23 | 2029 |
| 1733787000 | 24.28 | -0.03 | -0.11 | 24.3056 | 24.33 | 24.24 | 2556 |
| 1733527800 | 24.3056 | 0.02 | 0.09 | 24.2842 | 24.36 | 24.2842 | 1507 |
| 1733441400 | 24.2842 | -0 | -0.00 | 24.34 | 24.34 | 24.2842 | 335 |
| 1733355000 | 24.2852 | 0.01 | 0.02 | 24.2799 | 24.35 | 24.2401 | 1312 |
| 1733268600 | 24.2799 | 0.01 | 0.06 | 24.2651 | 24.31 | 24.244 | 574 |
| 1733182200 | 24.2651 | 0.01 | 0.04 | 24.255 | 24.3 | 24.2119 | 6751 |
| 1732917840 | 24.255 | 0.04 | 0.16 | 24.27 | 24.29 | 24.2408 | 1855 |
| 1732750200 | 24.2151 | -0 | -0.02 | 24.22 | 24.26 | 24.1412 | 5617 |
| 1732663800 | 24.22 | 0.03 | 0.12 | 24.19 | 24.24 | 24.15 | 1780 |
| 1732577400 | 24.19 | 0.04 | 0.18 | 24.1475 | 24.22 | 24.12 | 4777 |
| 1732318200 | 24.1475 | 0.03 | 0.13 | 24.06 | 24.18 | 24.06 | 23656 |
| 1732231800 | 24.115 | 0.03 | 0.10 | 24.0898 | 24.14 | 24.04 | 2159 |
| 1732145400 | 24.0898 | -0.02 | -0.06 | 24.105 | 24.105 | 24.02 | 7798 |
| 1732059000 | 24.105 | 0.01 | 0.02 | 24.0998 | 24.15 | 24.03 | 6771 |
| 1731972600 | 24.0998 | 0.03 | 0.14 | 24.065 | 24.14 | 24.065 | 4063 |
| 1731713400 | 24.065 | -0.06 | -0.27 | 24.1298 | 24.1298 | 24.065 | 773 |
| 1731627000 | 24.1298 | -0.02 | -0.08 | 24.15 | 24.19 | 24.1298 | 5498 |
| 1731540600 | 24.15 | 0.01 | 0.04 | 24.1397 | 24.2094 | 24.1 | 4707 |
| 1731454200 | 24.1397 | -0.02 | -0.08 | 24.1599 | 24.21 | 24.1397 | 2354 |
| 1731367800 | 24.1599 | 0.02 | 0.08 | 24.1399 | 24.1599 | 24.1001 | 450 |
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
