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 | 0.25 | 1.05263157895 | 23.75 | 24 | 23.73 | 74857 | 23.85120416 | SP |
| 4 | 0.48 | 2.04081632653 | 23.52 | 24.12 | 23.47 | 74703 | 23.91964427 | SP |
| 12 | 0 | 0 | 24 | 24.43 | 23.42 | 79253 | 23.92946454 | SP |
| 26 | 0.51 | 2.1711366539 | 23.49 | 24.48 | 23.32 | 60470 | 23.96501774 | SP |
| 52 | 0.35 | 1.4799154334 | 23.65 | 24.48 | 22.92 | 59444 | 23.78706542 | SP |
| 156 | -2.23 | -8.50171559283 | 26.23 | 26.81 | 20.8 | 77466 | 23.63186312 | SP |
| 260 | -0.7518 | -3.03735485904 | 24.7518 | 28.52 | 20.8 | 55446 | 24.03362084 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 23.88 | 0.01 | 0.04 | 23.87 | 23.88 | 23.84 | 60130 |
| 1739230200 | 23.87 | 0.04 | 0.17 | 23.88 | 23.89 | 23.82 | 81236 |
| 1738971000 | 23.83 | -0.02 | -0.06 | 23.84 | 23.85 | 23.8 | 60959 |
| 1738884600 | 23.845 | -0.08 | -0.31 | 23.89 | 23.905 | 23.8329 | 41288 |
| 1738798200 | 23.92 | 0.13 | 0.55 | 23.93 | 23.94 | 23.8557 | 90385 |
| 1738711800 | 23.7895 | 0.04 | 0.17 | 23.75 | 23.7933 | 23.73 | 100419 |
| 1738625400 | 23.75 | -0.2 | -0.83 | 23.77 | 23.85 | 23.71 | 77456 |
| 1738366200 | 23.9495 | -0.15 | -0.62 | 24.11 | 24.11 | 23.9491 | 157074 |
| 1738279800 | 24.1 | 0.15 | 0.61 | 23.96 | 24.1 | 23.96 | 67471 |
| 1738193400 | 23.9538 | -0.1 | -0.40 | 24.01 | 24.11 | 23.89 | 45953 |
| 1738107000 | 24.05 | -0.06 | -0.25 | 24.12 | 24.12 | 23.988 | 103664 |
| 1738020600 | 24.11 | 0.12 | 0.50 | 24.06 | 24.11 | 23.97 | 92263 |
| 1737761400 | 23.991 | 0.07 | 0.30 | 23.96 | 24 | 23.9501 | 57916 |
| 1737675000 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1737588600 | 23.92 | -0.07 | -0.29 | 23.95 | 23.99 | 23.8929 | 73486 |
| 1737502200 | 23.99 | 0.16 | 0.69 | 23.895 | 23.99 | 23.875 | 108845 |
| 1737156600 | 23.8264 | -0.01 | -0.06 | 23.89 | 23.89 | 23.801 | 23709 |
| 1737070200 | 23.84 | -0.03 | -0.10 | 23.82 | 23.9 | 23.78 | 64608 |
| 1736983800 | 23.865 | 0.25 | 1.08 | 23.71 | 23.88 | 23.67 | 59262 |
| 1736897400 | 23.61 | 0.1 | 0.43 | 23.52 | 23.61 | 23.47 | 38656 |
| 1736811000 | 23.51 | -0.04 | -0.17 | 23.57 | 23.57 | 23.4488 | 96540 |
| 1736551800 | 23.55 | -0.17 | -0.72 | 23.58 | 23.654 | 23.536 | 147844 |
| 1736379000 | 23.72 | -0.03 | -0.13 | 23.64 | 23.7589 | 23.621 | 45442 |
| 1736292600 | 23.75 | -0.14 | -0.59 | 23.91 | 23.91 | 23.7 | 85875 |
| 1736206200 | 23.89 | -0.07 | -0.29 | 23.9 | 23.9 | 23.78 | 193683 |
| 1735947000 | 23.96 | 0.13 | 0.55 | 23.93 | 23.96 | 23.83 | 20846 |
| 1735860600 | 23.83 | 0.26 | 1.10 | 23.65 | 23.85 | 23.65 | 43892 |
| 1735687800 | 23.5714 | -0.11 | -0.47 | 23.7 | 23.72 | 23.56 | 88128 |
| 1735601400 | 23.6823 | -0.05 | -0.22 | 23.48 | 23.71 | 23.42 | 123027 |
| 1735342200 | 23.7349 | -0.07 | -0.27 | 23.76 | 23.8 | 23.71 | 126533 |
| 1735255800 | 23.8 | 0.03 | 0.13 | 23.74 | 23.8 | 23.7301 | 43686 |
| 1735077840 | 23.7695 | -0.06 | -0.25 | 23.76 | 23.82 | 23.71 | 65307 |
| 1734996600 | 23.83 | -0.01 | -0.04 | 23.84 | 23.9 | 23.8001 | 69050 |
| 1734737400 | 23.84 | 0.1 | 0.42 | 23.81 | 23.8848 | 23.78 | 31350 |
| 1734651000 | 23.74 | 0.14 | 0.59 | 23.78 | 23.8 | 23.63 | 66537 |
| 1734564600 | 23.6 | -0.34 | -1.42 | 23.91 | 24 | 23.6 | 136741 |
| 1734478200 | 23.94 | -0.05 | -0.21 | 23.91 | 23.99 | 23.91 | 46594 |
| 1734391800 | 23.99 | 0.05 | 0.21 | 23.98 | 24.02 | 23.95 | 76313 |
| 1734132600 | 23.94 | -0.09 | -0.37 | 23.9801 | 24.01 | 23.93 | 50217 |
| 1734046200 | 24.03 | -0.09 | -0.37 | 24.075 | 24.1199 | 24.0013 | 75729 |
| 1733959800 | 24.12 | -0.01 | -0.04 | 24.17 | 24.198 | 24.0937 | 54326 |
| 1733873400 | 24.13 | 0.02 | 0.08 | 24.11 | 24.13 | 24.11 | 22171 |
| 1733787000 | 24.11 | -0.04 | -0.16 | 24.16 | 24.18 | 24.1 | 49610 |
| 1733527800 | 24.1483 | -0.09 | -0.38 | 24.24 | 24.24 | 24.14 | 256278 |
| 1733441400 | 24.24 | 0.12 | 0.50 | 24.11 | 24.25 | 24.11 | 48564 |
| 1733355000 | 24.12 | -0.16 | -0.66 | 24.06 | 24.22 | 24.02 | 58340 |
| 1733268600 | 24.28 | -0.03 | -0.12 | 24.21 | 24.3 | 24.21 | 250595 |
| 1733182200 | 24.31 | -0.11 | -0.45 | 24.43 | 24.43 | 24.25 | 70023 |
| 1732917840 | 24.42 | 0.3 | 1.24 | 24.27 | 24.42 | 24.16 | 56796 |
| 1732750200 | 24.12 | 0.02 | 0.08 | 24.02 | 24.23 | 24.02 | 114012 |
| 1732663800 | 24.1 | -0.02 | -0.08 | 24.1 | 24.15 | 23.9493 | 81748 |
| 1732577400 | 24.12 | 0.05 | 0.20 | 24.24 | 24.24 | 24.1 | 47880 |
| 1732318200 | 24.071 | 0 | 0.00 | 24.1 | 24.11 | 24.04 | 34773 |
| 1732231800 | 24.07 | 0.15 | 0.63 | 24.04 | 24.07 | 23.91 | 23544 |
| 1732145400 | 23.92 | -0.03 | -0.14 | 23.94 | 23.94 | 23.85 | 50900 |
| 1732059000 | 23.9532 | -0.06 | -0.24 | 24 | 24.01 | 23.9101 | 82105 |
| 1731972600 | 24.0099 | -0.01 | -0.04 | 23.95 | 24.07 | 23.95 | 61111 |
| 1731713400 | 24.02 | -0.01 | -0.04 | 24 | 24.03 | 23.96 | 29746 |
| 1731627000 | 24.03 | -0.01 | -0.04 | 24.08 | 24.11 | 24.02 | 42317 |
| 1731540600 | 24.04 | -0.02 | -0.08 | 24.15 | 24.15 | 24.04 | 34531 |
| 1731454200 | 24.0604 | -0.07 | -0.29 | 24.11 | 24.1997 | 24.0396 | 31722 |
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
