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 | 0.43 | 1.83996576808 | 23.37 | 24.3 | 23.0101 | 9984932 | 23.42748526 | SP |
| 4 | -0.02 | -0.0839630562552 | 23.82 | 24.3 | 23.0101 | 6617323 | 23.73011443 | SP |
| 12 | -43.26 | -64.509394572 | 67.06 | 68.33 | 22.43 | 6479266 | 28.25607472 | SP |
| 26 | -40.42 | -62.939894114 | 64.22 | 68.33 | 22.43 | 3702338 | 35.66537114 | SP |
| 52 | -32.46 | -57.6964095272 | 56.26 | 68.33 | 22.43 | 2704588 | 43.23209948 | SP |
| 156 | -32.87 | -58.0024704429 | 56.67 | 105.28 | 22.43 | 2377138 | 47.02729132 | SP |
| 260 | -14.585 | -37.9966132604 | 38.385 | 105.28 | 22.43 | 1926948 | 45.32090646 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.8 | 0.26 | 1.10 | 23.62 | 23.8 | 23.57 | 6500971 |
| 1734996600 | 23.54 | 0.13 | 0.56 | 23.41 | 23.56 | 23.265 | 10162925 |
| 1734737400 | 23.41 | 0.27 | 1.17 | 23.03 | 23.5899 | 23.0101 | 11578784 |
| 1734651000 | 23.14 | -0.02 | -0.09 | 23.37 | 23.4151 | 23.12 | 11697046 |
| 1734564600 | 23.16 | -0.73 | -3.06 | 23.88 | 23.9578 | 23.13 | 9853560 |
| 1734478200 | 23.89 | -0.13 | -0.54 | 23.9 | 23.92 | 23.8217 | 5657074 |
| 1734391800 | 24.02 | 0.13 | 0.54 | 23.96 | 24.04 | 23.93 | 9533252 |
| 1734132600 | 23.89 | -0.01 | -0.04 | 23.99 | 24.0084 | 23.83 | 5002613 |
| 1734046200 | 23.9 | -0.13 | -0.54 | 23.98 | 24.01 | 23.9 | 4607832 |
| 1733959800 | 24.03 | 0.12 | 0.50 | 23.95 | 24.06 | 23.94 | 4176472 |
| 1733873400 | 23.91 | -0.09 | -0.38 | 24.04 | 24.04 | 23.88 | 5013741 |
| 1733787000 | 24 | -0.15 | -0.62 | 24.14 | 24.15 | 23.9701 | 6211026 |
| 1733527800 | 24.15 | 0.07 | 0.29 | 24.14 | 24.1881 | 24.11 | 3743252 |
| 1733441400 | 24.08 | -0.07 | -0.29 | 24.14 | 24.1699 | 24.07 | 4686331 |
| 1733355000 | 24.15 | 0.18 | 0.75 | 24.06 | 24.15 | 24.03 | 5640847 |
| 1733268600 | 23.97 | 0.01 | 0.04 | 23.96 | 23.98 | 23.9 | 3943295 |
| 1733182200 | 23.96 | 0.07 | 0.29 | 23.95 | 23.99 | 23.91 | 4603177 |
| 1732917840 | 23.89 | 0.11 | 0.46 | 23.82 | 23.9499 | 23.81 | 6499620 |
| 1732750200 | 23.78 | -0.07 | -0.29 | 23.85 | 23.86 | 23.71 | 2988326 |
| 1732663800 | 23.85 | 0.11 | 0.46 | 23.77 | 23.87 | 23.745 | 4154449 |
| 1732577400 | 23.74 | 0.09 | 0.38 | 23.8 | 23.8688 | 23.65 | 5360869 |
| 1732318200 | 23.65 | 0.11 | 0.47 | 23.56 | 23.675 | 23.545 | 4463528 |
| 1732231800 | 23.54 | 0.13 | 0.56 | 23.52 | 23.61 | 23.315 | 7069739 |
| 1732145400 | 23.41 | 0.01 | 0.04 | 23.4 | 23.42 | 23.1785 | 5156158 |
| 1732059000 | 23.4 | 0.1 | 0.43 | 23.165 | 23.42 | 23.13 | 5770297 |
| 1731972600 | 23.3 | 0.1 | 0.43 | 23.22 | 23.34 | 23.1723 | 12189536 |
| 1731713400 | 23.2 | -0.3 | -1.28 | 23.35 | 23.3698 | 23.1118 | 6563719 |
| 1731627000 | 23.5 | -0.16 | -0.68 | 23.67 | 23.675 | 23.465 | 4584576 |
| 1731540600 | 23.66 | 0.01 | 0.04 | 23.67 | 23.7498 | 23.585 | 5378123 |
| 1731454200 | 23.65 | -0.07 | -0.30 | 23.7 | 23.74 | 23.5437 | 6864280 |
| 1731367800 | 23.72 | 0.04 | 0.17 | 23.75 | 23.7699 | 23.65 | 4121330 |
| 1731108600 | 23.68 | 0.11 | 0.47 | 23.59 | 23.73 | 23.5808 | 4337430 |
| 1731022200 | 23.57 | 0.18 | 0.77 | 23.48 | 23.61 | 23.4646 | 8522630 |
| 1730935800 | 23.39 | 0.59 | 2.59 | 23.2681 | 23.415 | 23.155 | 5195698 |
| 1730849400 | 22.8 | 0.29 | 1.29 | 22.55 | 22.8 | 22.54 | 8272519 |
| 1730763000 | 22.51 | -0.05 | -0.22 | 22.56 | 22.615 | 22.43 | 4664411 |
| 1730500200 | 22.56 | 0.12 | 0.53 | 22.58 | 22.7399 | 22.535 | 5693603 |
| 1730413800 | 22.44 | -0.47 | -2.05 | 22.75 | 22.75 | 22.44 | 6374927 |
| 1730327400 | 22.91 | -0.06 | -0.26 | 22.93 | 23.0399 | 22.875 | 3413805 |
| 1730241000 | 22.97 | 0.04 | 0.17 | 22.9 | 23.0099 | 22.83 | 4098148 |
| 1730154600 | 22.93 | 0.08 | 0.35 | 22.97 | 22.99 | 22.91 | 4382776 |
| 1729895400 | 22.85 | -0.01 | -0.04 | 22.94 | 23.0565 | 22.8001 | 18999724 |
| 1729809000 | 22.86 | 0.05 | 0.22 | 22.88 | 22.886 | 22.7501 | 6317643 |
| 1729722600 | 22.81 | -0.2 | -0.87 | 22.95 | 22.95 | 22.66 | 4889935 |
| 1729636200 | 23.01 | -0.03 | -0.13 | 22.93 | 23.0579 | 22.9015 | 4586587 |
| 1729549800 | 23.04 | -0.04 | -0.17 | 23.05 | 23.08 | 22.915 | 6847888 |
| 1729290600 | 23.08 | 0.09 | 0.39 | 23.06 | 23.1099 | 23.0001 | 4810967 |
| 1729204200 | 22.99 | -0.01 | -0.04 | 23.12 | 23.13 | 22.98 | 12877922 |
| 1729117800 | 23 | 0.11 | 0.48 | 22.9 | 23.0078 | 22.85 | 6035100 |
| 1729031400 | 22.89 | -0.17 | -0.74 | 23.06 | 23.08 | 22.84 | 13638312 |
| 1728945000 | 23.06 | 0.18 | 0.79 | 22.93 | 23.09 | 22.92 | 3018564 |
| 1728685800 | 22.88 | -45.29 | -66.44 | 22.73 | 22.9 | 22.73 | 3137783 |
| 1728599400 | 68.17 | -0.12 | -0.18 | 68.11 | 68.33 | 67.966 | 1364088 |
| 1728513000 | 68.29 | 0.49 | 0.72 | 67.8 | 68.33 | 67.7207 | 1242114 |
| 1728426600 | 67.8 | 0.61 | 0.91 | 67.43 | 67.87 | 67.37 | 1353486 |
| 1728340200 | 67.19 | -0.6 | -0.89 | 67.61 | 67.655 | 67.04 | 34513152 |
| 1728081000 | 67.79 | 0.63 | 0.94 | 67.66 | 67.83 | 67.21 | 900773 |
| 1727994600 | 67.16 | -0.12 | -0.18 | 67.06 | 67.375 | 66.879999 | 2530703 |
| 1727908200 | 67.28 | 0.05 | 0.07 | 67.11 | 67.385 | 66.84 | 1087326 |
| 1727821800 | 67.23 | -0.62 | -0.91 | 67.81 | 67.81 | 66.9101 | 1146711 |
| 1727735400 | 67.85 | 0.24 | 0.35 | 67.47 | 67.91 | 67.2 | 1887435 |
| 1727476200 | 67.61 | -0.08 | -0.12 | 67.85 | 67.91 | 67.4801 | 994507 |
| 1727389800 | 67.69 | 0.28 | 0.42 | 67.92 | 67.92 | 67.4 | 1850290 |
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
