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 | 0.0556 | 0.233123689727 | 23.85 | 24.21 | 23.77 | 8547 | 23.95009986 | SP |
| 4 | 0.6956 | 2.9969840586 | 23.21 | 24.21 | 23.0304 | 20260 | 23.64757824 | SP |
| 12 | 1.7956 | 8.12121212121 | 22.11 | 24.21 | 21.31 | 18794 | 22.58923528 | SP |
| 26 | -0.1344 | -0.559068219634 | 24.04 | 24.9 | 21.31 | 18944 | 22.85272572 | SP |
| 52 | -0.2944 | -1.21652892562 | 24.2 | 25.19 | 21.31 | 29021 | 23.27699278 | SP |
| 156 | 7.5056 | 45.7658536585 | 16.4 | 26.25 | 15.73 | 102668 | 20.3557734 | SP |
| 260 | 5.1956 | 27.7691074292 | 18.71 | 26.25 | 14.91 | 76413 | 19.57486922 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 23.8871 | 0.09 | 0.37 | 23.96 | 23.96 | 23.87 | 414 |
| 1732059000 | 23.8 | -0.07 | -0.29 | 23.77 | 23.83 | 23.77 | 1304 |
| 1731972600 | 23.87 | -0.09 | -0.36 | 24.07 | 24.07 | 23.87 | 3346 |
| 1731713400 | 23.9552 | -0.07 | -0.31 | 24.11 | 24.21 | 23.88 | 33690 |
| 1731627000 | 24.03 | -0.07 | -0.29 | 23.85 | 24.03 | 23.84 | 3980 |
| 1731540600 | 24.1 | 0.11 | 0.46 | 23.77 | 24.1 | 23.77 | 17796 |
| 1731454200 | 23.99 | 0.36 | 1.53 | 23.83 | 24 | 23.72 | 36884 |
| 1731367800 | 23.6288 | 0.13 | 0.57 | 23.65 | 23.7 | 23.6278 | 6745 |
| 1731108600 | 23.4952 | -0.06 | -0.28 | 23.48 | 23.55 | 23.135 | 180960 |
| 1731022200 | 23.56 | -0.43 | -1.79 | 23.73 | 23.76 | 23.52 | 11847 |
| 1730935800 | 23.99 | 0.55 | 2.35 | 24.01 | 24.07 | 23.85 | 21888 |
| 1730849400 | 23.44 | -0.04 | -0.17 | 23.56 | 23.685 | 23.44 | 2988 |
| 1730763000 | 23.48 | -0.25 | -1.05 | 23.46 | 23.515 | 23.4 | 7002 |
| 1730500200 | 23.73 | 0.29 | 1.26 | 23.59 | 23.74 | 23.35 | 29586 |
| 1730413800 | 23.4354 | 0.03 | 0.15 | 23.47 | 23.58 | 23.36 | 16119 |
| 1730327400 | 23.401 | 0.06 | 0.26 | 23.1922 | 23.401 | 23.13 | 5622 |
| 1730241000 | 23.3399 | -0.01 | -0.04 | 23.59 | 23.59 | 23.3399 | 6249 |
| 1730154600 | 23.35 | 0.11 | 0.48 | 23.22 | 23.4 | 23.22 | 15330 |
| 1729895400 | 23.238 | 0.12 | 0.53 | 23.08 | 23.238 | 23.0304 | 973 |
| 1729809000 | 23.1145 | -0.07 | -0.28 | 23.21 | 23.21 | 23.085 | 2478 |
| 1729722600 | 23.18 | 0.11 | 0.46 | 23.21 | 23.25 | 23.16 | 9241 |
| 1729636200 | 23.0732 | 0.01 | 0.06 | 23.02 | 23.108 | 22.9614 | 5024 |
| 1729549800 | 23.06 | 0.4 | 1.75 | 22.91 | 23.06 | 22.87 | 3997 |
| 1729290600 | 22.6632 | -0.08 | -0.34 | 22.68 | 22.68 | 22.64 | 8900 |
| 1729204200 | 22.74 | 0.27 | 1.19 | 22.66 | 22.7499 | 22.65 | 4838 |
| 1729117800 | 22.4716 | -0.02 | -0.08 | 22.4 | 22.48 | 22.4 | 4746 |
| 1729031400 | 22.49 | -0.23 | -1.01 | 22.89 | 22.89 | 22.49 | 3947 |
| 1728945000 | 22.72 | 0.06 | 0.26 | 22.66 | 22.87 | 22.66 | 10731 |
| 1728685800 | 22.661 | -0.01 | -0.03 | 22.76 | 22.76 | 22.495 | 38065 |
| 1728599400 | 22.6681 | 0.04 | 0.17 | 22.6 | 22.76 | 22.6 | 2820 |
| 1728513000 | 22.6304 | 0.15 | 0.66 | 22.55 | 22.64 | 22.55 | 3509 |
| 1728426600 | 22.4821 | -0.02 | -0.08 | 22.63 | 22.63 | 22.4727 | 8670 |
| 1728340200 | 22.5002 | 0.18 | 0.81 | 22.55 | 22.55 | 22.45 | 66350 |
| 1728081000 | 22.32 | 0.44 | 2.01 | 22.32 | 22.33 | 22.19 | 51068 |
| 1727994600 | 21.88 | 0.21 | 0.97 | 21.77 | 21.885 | 21.77 | 21402 |
| 1727908200 | 21.67 | 0.12 | 0.56 | 21.75 | 21.7559 | 21.66 | 34629 |
| 1727821800 | 21.55 | -0.15 | -0.69 | 21.55 | 21.56 | 21.386083 | 61316 |
| 1727735400 | 21.7 | 0.11 | 0.51 | 21.56 | 21.73 | 21.56 | 47813 |
| 1727476200 | 21.59 | -0.13 | -0.60 | 21.63 | 21.63 | 21.5512 | 7844 |
| 1727389800 | 21.72 | 0.03 | 0.14 | 21.65 | 21.78 | 21.61 | 67664 |
| 1727303400 | 21.69 | -0.01 | -0.04 | 21.6 | 21.69 | 21.58 | 46887 |
| 1727217000 | 21.698 | -0.06 | -0.29 | 21.86 | 21.89 | 21.698 | 31246 |
| 1727130600 | 21.7604 | 0.08 | 0.37 | 21.79 | 21.91 | 21.71 | 15955 |
| 1726871400 | 21.6799 | -0.01 | -0.03 | 21.79 | 21.8 | 21.66 | 36907 |
| 1726785000 | 21.6868 | 0.06 | 0.29 | 21.73 | 21.77 | 21.6868 | 7888 |
| 1726698600 | 21.625 | 0.22 | 1.00 | 21.58 | 21.625 | 21.56 | 3390 |
| 1726612200 | 21.41 | 0.07 | 0.34 | 21.42 | 21.5093 | 21.41 | 8035 |
| 1726525800 | 21.3364 | -0.13 | -0.62 | 21.37 | 21.44 | 21.33 | 3298 |
| 1726266600 | 21.47 | -0.03 | -0.15 | 21.35 | 21.49 | 21.35 | 6709 |
| 1726180200 | 21.5019 | 0.07 | 0.34 | 21.51 | 21.5657 | 21.45 | 3488 |
| 1726093800 | 21.4282 | 0.04 | 0.20 | 21.41 | 21.45 | 21.31 | 4533 |
| 1726007400 | 21.3845 | -0.18 | -0.85 | 21.54 | 21.54 | 21.3845 | 1232 |
| 1725921000 | 21.5677 | -0.07 | -0.33 | 21.69 | 21.71 | 21.55 | 4455 |
| 1725661800 | 21.64 | -0.06 | -0.28 | 21.69 | 21.75 | 21.37 | 11951 |
| 1725575400 | 21.7 | -0.05 | -0.23 | 21.63 | 21.78 | 21.63 | 11329 |
| 1725489000 | 21.7507 | -0.24 | -1.09 | 21.96 | 21.96 | 21.74 | 5385 |
| 1725402600 | 21.9893 | -0.3 | -1.35 | 22 | 22.06 | 21.98 | 3734 |
| 1725057000 | 22.29 | 0.17 | 0.77 | 22.05 | 22.3 | 22.05 | 28005 |
| 1724970600 | 22.12 | 0.09 | 0.41 | 22.11 | 22.15 | 22.1 | 6651 |
| 1724884200 | 22.0286 | 0.04 | 0.18 | 22.01 | 22.03 | 22.0011 | 778 |
| 1724797800 | 21.9892 | 0.04 | 0.16 | 22.08 | 22.08 | 21.9892 | 6812 |
| 1724711400 | 21.9533 | 0.03 | 0.15 | 21.87 | 21.9533 | 21.87 | 8196 |
| 1724452200 | 21.92 | -0.18 | -0.81 | 22.04 | 22.05 | 21.3601 | 9002 |
| 1724365800 | 22.1 | 0.21 | 0.96 | 21.99 | 22.15 | 21.99 | 22915 |
| 1724279400 | 21.89 | -0.08 | -0.36 | 21.91 | 21.99 | 21.78 | 52955 |
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
