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 | 0.2057 | 0.823129251701 | 24.99 | 25.22 | 24.9812 | 1626609 | 25.14151021 | SP |
| 4 | 0.1457 | 0.581636726547 | 25.05 | 25.22 | 24.703 | 2453603 | 24.94242192 | SP |
| 12 | -0.2343 | -0.921352732993 | 25.43 | 25.87 | 24.703 | 2933760 | 25.21742575 | SP |
| 26 | -0.3043 | -1.19333333333 | 25.5 | 26.345 | 24.703 | 2790626 | 25.56000312 | SP |
| 52 | -0.3843 | -1.50234558249 | 25.58 | 26.345 | 24.49 | 2528242 | 25.34660043 | SP |
| 156 | -3.8243 | -13.1781529979 | 29.02 | 29.08 | 23.6801 | 2746060 | 25.57751233 | SP |
| 260 | -4.7243 | -15.7897727273 | 29.92 | 31.39 | 23.6801 | 2315231 | 26.91979217 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 25.19 | 0.04 | 0.16 | 25.2 | 25.22 | 25.16 | 1281490 |
| 1738193400 | 25.15 | -0.01 | -0.04 | 25.18 | 25.2 | 25.0915 | 2351031 |
| 1738107000 | 25.16 | -0.02 | -0.08 | 25.12 | 25.18 | 25.11 | 1013464 |
| 1738020600 | 25.18 | 0.14 | 0.56 | 25.16 | 25.19 | 25.12 | 1808102 |
| 1737761400 | 25.04 | -0.01 | -0.04 | 24.99 | 25.06 | 24.9812 | 1678956 |
| 1737675000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1737588600 | 25.05 | -0.05 | -0.20 | 25.08 | 25.12 | 25.0201 | 1862820 |
| 1737502200 | 25.1 | 0.08 | 0.32 | 25.08 | 25.1084 | 25.03 | 3883937 |
| 1737156600 | 25.02 | 0.01 | 0.04 | 25.04 | 25.09 | 25.0012 | 1445268 |
| 1737070200 | 25.01 | 0.06 | 0.24 | 24.93 | 25.04 | 24.9 | 2191296 |
| 1736983800 | 24.95 | 0.2 | 0.81 | 24.95 | 24.98 | 24.911 | 1835067 |
| 1736897400 | 24.75 | 0.02 | 0.08 | 24.75 | 24.79 | 24.71 | 2524890 |
| 1736811000 | 24.73 | -0.03 | -0.12 | 24.75 | 24.81 | 24.703 | 6263594 |
| 1736551800 | 24.76 | -0.13 | -0.52 | 24.78 | 24.83 | 24.7401 | 3219690 |
| 1736379000 | 24.89 | 0.02 | 0.08 | 24.86 | 24.909 | 24.83 | 3340754 |
| 1736292600 | 24.87 | -0.07 | -0.28 | 24.94 | 24.945 | 24.83 | 2338787 |
| 1736206200 | 24.94 | -0.04 | -0.16 | 24.95 | 24.9793 | 24.9201 | 3326912 |
| 1735947000 | 24.98 | -0.03 | -0.12 | 25.05 | 25.05 | 24.97 | 1345200 |
| 1735860600 | 25.01 | 0.02 | 0.08 | 25.06 | 25.0871 | 24.971 | 3082167 |
| 1735687800 | 24.99 | -0.05 | -0.20 | 25.07 | 25.09 | 24.91 | 3257182 |
| 1735601400 | 25.04 | 0.09 | 0.36 | 25.04 | 25.06 | 25.02 | 3216112 |
| 1735342200 | 24.95 | -0.04 | -0.16 | 24.98 | 25.04 | 24.94 | 1653012 |
| 1735255800 | 24.99 | 0.02 | 0.08 | 24.92 | 25 | 24.9001 | 2383158 |
| 1735077840 | 24.97 | 0.03 | 0.12 | 24.91 | 24.98 | 24.9 | 1158024 |
| 1734996600 | 24.94 | -0.08 | -0.32 | 25.02 | 25.02 | 24.93 | 3812996 |
| 1734737400 | 25.02 | 0.07 | 0.28 | 25.06 | 25.09 | 25.01 | 2497039 |
| 1734651000 | 24.95 | -0.15 | -0.60 | 24.98 | 25.04 | 24.9 | 3476967 |
| 1734564600 | 25.1 | -0.19 | -0.75 | 25.27 | 25.32 | 25.09 | 3549852 |
| 1734478200 | 25.29 | -0.01 | -0.04 | 25.29 | 25.32 | 25.28 | 3173918 |
| 1734391800 | 25.3 | 0.03 | 0.12 | 25.3 | 25.3175 | 25.2601 | 2492161 |
| 1734132600 | 25.27 | -0.11 | -0.43 | 25.35 | 25.49 | 25.26 | 2075588 |
| 1734046200 | 25.38 | -0.1 | -0.39 | 25.44 | 25.45 | 25.37 | 6012577 |
| 1733959800 | 25.48 | -0.05 | -0.20 | 25.58 | 25.5899 | 25.47 | 4484564 |
| 1733873400 | 25.53 | -0.04 | -0.16 | 25.55 | 25.55 | 25.49 | 4876956 |
| 1733787000 | 25.57 | -0.06 | -0.23 | 25.6 | 25.6062 | 25.56 | 4881200 |
| 1733527800 | 25.63 | 0.05 | 0.20 | 25.65 | 25.667234 | 25.59 | 5156738 |
| 1733441400 | 25.58 | 0.01 | 0.04 | 25.54 | 25.59 | 25.516 | 7806491 |
| 1733355000 | 25.57 | 0.1 | 0.39 | 25.44 | 25.81 | 25.42 | 4325240 |
| 1733268600 | 25.47 | -0.07 | -0.27 | 25.62 | 25.62 | 25.4638 | 7938575 |
| 1733182200 | 25.54 | -0.07 | -0.27 | 25.51 | 25.87 | 25.42 | 2030573 |
| 1732917840 | 25.61 | 0.11 | 0.43 | 25.59 | 25.61 | 25.57 | 493344 |
| 1732750200 | 25.5 | 0.06 | 0.24 | 25.49 | 25.53 | 25.46 | 1558769 |
| 1732663800 | 25.44 | -0.04 | -0.16 | 25.43 | 25.44 | 25.38 | 1892067 |
| 1732577400 | 25.48 | 0.23 | 0.91 | 25.44 | 25.48 | 25.4101 | 1787308 |
| 1732318200 | 25.25 | 0.02 | 0.08 | 25.25 | 25.28 | 25.225 | 2214598 |
| 1732231800 | 25.23 | -0.01 | -0.04 | 25.26 | 25.2986 | 25.21 | 2192024 |
| 1732145400 | 25.24 | -0.02 | -0.08 | 25.22 | 25.29 | 25.2113 | 2186824 |
| 1732059000 | 25.26 | 0.04 | 0.16 | 25.29 | 25.31 | 25.26 | 1691427 |
| 1731972600 | 25.22 | 0.01 | 0.04 | 25.14 | 25.25 | 25.14 | 1605642 |
| 1731713400 | 25.21 | 0.01 | 0.04 | 25.16 | 25.265 | 25.1 | 1909944 |
| 1731627000 | 25.2 | -0.01 | -0.04 | 25.25 | 25.3 | 25.1818 | 2897063 |
| 1731540600 | 25.21 | -0.02 | -0.08 | 25.33 | 25.33 | 25.1819 | 2984859 |
| 1731454200 | 25.23 | -0.14 | -0.55 | 25.3 | 25.4 | 25.2 | 5649283 |
| 1731367800 | 25.37 | -0.05 | -0.20 | 25.38 | 25.38 | 25.33 | 2115342 |
| 1731108600 | 25.42 | 0.05 | 0.20 | 25.43 | 25.48 | 25.3901 | 2192201 |
| 1731022200 | 25.37 | 0.19 | 0.75 | 25.29 | 25.3984 | 25.27 | 1456683 |
| 1730935800 | 25.18 | -0.2 | -0.79 | 25.14 | 25.2487 | 25.1217 | 3009859 |
| 1730849400 | 25.38 | 0.06 | 0.24 | 25.32 | 25.39 | 25.25 | 1487952 |
| 1730763000 | 25.32 | 0.11 | 0.44 | 25.35 | 25.389 | 25.2813 | 1795947 |
| 1730500200 | 25.21 | -0.18 | -0.71 | 25.41 | 25.41 | 25.2018 | 2057646 |
| 1730413800 | 25.39 | -0.02 | -0.08 | 25.37 | 25.44 | 25.33 | 2114691 |
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
