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 | 0.07 | 0.3125 | 22.4 | 22.47 | 22.3086 | 27397 | 22.41178857 | SP |
| 4 | 0.58 | 2.64961169484 | 21.89 | 22.51 | 21.89 | 37488 | 22.36464825 | SP |
| 12 | 0.05 | 0.223015165031 | 22.42 | 23.047 | 21.3189 | 28580 | 22.24152153 | SP |
| 26 | 0.49 | 2.22929936306 | 21.98 | 23.047 | 21.3189 | 24677 | 22.25884441 | SP |
| 52 | 0.29 | 1.30748422002 | 22.18 | 23.34 | 21.3189 | 24564 | 22.46524737 | SP |
| 156 | -3.04 | -11.9168953352 | 25.51 | 25.76 | 19.26 | 17902 | 22.04961954 | SP |
| 260 | -3.24 | -12.6021003501 | 25.71 | 27.26 | 11.6901 | 25419 | 20.31128423 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 22.47 | 0.01 | 0.04 | 22.4 | 22.47 | 22.37 | 16525 |
| 1739316600 | 22.46 | 0.1 | 0.45 | 22.37 | 22.46 | 22.34 | 37829 |
| 1739230200 | 22.36 | -0.03 | -0.11 | 22.39 | 22.39 | 22.3101 | 38759 |
| 1738971000 | 22.385 | -0.02 | -0.09 | 22.44 | 22.44 | 22.3086 | 24035 |
| 1738884600 | 22.405 | 0.01 | 0.04 | 22.4 | 22.45 | 22.3601 | 19839 |
| 1738798200 | 22.395 | -0.03 | -0.11 | 22.42 | 22.42 | 22.295 | 21757 |
| 1738711800 | 22.42 | -0.05 | -0.22 | 22.42 | 22.42 | 22.3127 | 50207 |
| 1738625400 | 22.47 | -0.04 | -0.18 | 22.23 | 22.47 | 22.1298 | 54311 |
| 1738366200 | 22.51 | 0.23 | 1.03 | 22.39 | 22.51 | 22.37 | 16786 |
| 1738279800 | 22.28 | 0.02 | 0.09 | 22.3 | 22.38 | 22.2228 | 21483 |
| 1738193400 | 22.26 | -0.12 | -0.54 | 22.39 | 22.4 | 22.11 | 29334 |
| 1738107000 | 22.38 | 0.02 | 0.09 | 22.4 | 22.46 | 22.26 | 64664 |
| 1738020600 | 22.36 | -0.14 | -0.62 | 22.34 | 22.4242 | 22.25 | 21680 |
| 1737761400 | 22.5 | 0.36 | 1.64 | 22.25 | 22.5 | 22.25 | 132390 |
| 1737675000 | 22.1378 | 0 | 0.00 | 22.1378 | 22.1378 | 22.1378 | 0 |
| 1737588600 | 22.1378 | -0.02 | -0.07 | 22.18 | 22.18 | 22.09 | 40146 |
| 1737502200 | 22.1544 | 0.13 | 0.61 | 22.15 | 22.17 | 22.0823 | 37639 |
| 1737156600 | 22.02 | -0.06 | -0.27 | 22.09 | 22.1 | 22.01 | 22722 |
| 1737070200 | 22.08 | 0.16 | 0.75 | 21.89 | 22.08 | 21.89 | 25250 |
| 1736983800 | 21.9163 | 0.15 | 0.70 | 21.93 | 21.93 | 21.86 | 16321 |
| 1736897400 | 21.7646 | 0.19 | 0.90 | 21.62 | 21.8 | 21.62 | 12156 |
| 1736811000 | 21.57 | 0.01 | 0.05 | 21.5 | 21.595 | 21.4821 | 30242 |
| 1736551800 | 21.5598 | -0.14 | -0.65 | 21.62 | 21.62 | 21.51 | 38581 |
| 1736379000 | 21.7 | -0.03 | -0.12 | 21.69 | 21.72 | 21.62 | 39752 |
| 1736292600 | 21.7269 | -0.13 | -0.61 | 21.9 | 21.96 | 21.7189 | 32495 |
| 1736206200 | 21.86 | -0.17 | -0.77 | 22.11 | 22.11 | 21.802 | 59606 |
| 1735947000 | 22.03 | 0.1 | 0.46 | 22.03 | 22.06 | 21.9429 | 34336 |
| 1735860600 | 21.93 | 0.18 | 0.83 | 21.76 | 21.9683 | 21.76 | 33606 |
| 1735687800 | 21.7501 | 0.05 | 0.23 | 21.76 | 21.7899 | 21.68 | 19860 |
| 1735601400 | 21.7 | 0.03 | 0.14 | 21.65 | 21.74 | 21.6 | 19880 |
| 1735342200 | 21.67 | -0.05 | -0.23 | 21.7 | 21.745 | 21.6383 | 23331 |
| 1735255800 | 21.72 | 0.03 | 0.14 | 21.61 | 21.78 | 21.61 | 23403 |
| 1735077840 | 21.69 | 0.17 | 0.77 | 21.56 | 21.72 | 21.56 | 17335 |
| 1734996600 | 21.525 | 0.01 | 0.02 | 21.54 | 21.54 | 21.4 | 29643 |
| 1734737400 | 21.5199 | -0.73 | -3.28 | 21.42 | 21.61 | 21.3189 | 35963 |
| 1734651000 | 22.25 | -0.05 | -0.22 | 22.31 | 22.345 | 22.24 | 119005 |
| 1734564600 | 22.3 | -0.24 | -1.04 | 22.59 | 22.6588 | 22.2406 | 19443 |
| 1734478200 | 22.5353 | -0.15 | -0.68 | 22.64 | 22.64 | 22.5353 | 10314 |
| 1734391800 | 22.69 | -0.21 | -0.92 | 22.96 | 22.96 | 22.66 | 17568 |
| 1734132600 | 22.9 | -0 | -0.01 | 22.91 | 22.91 | 22.835 | 12237 |
| 1734046200 | 22.9016 | 0.02 | 0.09 | 22.98 | 22.98 | 22.9 | 27868 |
| 1733959800 | 22.88 | -0.07 | -0.32 | 22.98 | 23.02 | 22.7704 | 36661 |
| 1733873400 | 22.954 | -0.02 | -0.10 | 23 | 23 | 22.9 | 24648 |
| 1733787000 | 22.978 | 0.11 | 0.47 | 22.88 | 23.047 | 22.88 | 24152 |
| 1733527800 | 22.87 | 0.03 | 0.13 | 22.84 | 22.932 | 22.76 | 9470 |
| 1733441400 | 22.84 | 0.04 | 0.18 | 22.83 | 22.84 | 22.75 | 5795 |
| 1733355000 | 22.7999 | -0.04 | -0.18 | 22.83 | 22.83 | 22.7301 | 11021 |
| 1733268600 | 22.84 | 0.04 | 0.18 | 22.84 | 22.8418 | 22.77 | 16822 |
| 1733182200 | 22.8 | 0.04 | 0.18 | 22.85 | 22.85 | 22.76 | 15903 |
| 1732917840 | 22.76 | 0.11 | 0.47 | 22.67 | 22.8497 | 22.67 | 5393 |
| 1732750200 | 22.6539 | 0.07 | 0.31 | 22.67 | 22.69 | 22.6 | 4480 |
| 1732663800 | 22.585 | -0.09 | -0.37 | 22.66 | 22.66 | 22.48 | 14401 |
| 1732577400 | 22.67 | 0.14 | 0.62 | 22.61 | 22.67 | 22.58 | 17433 |
| 1732318200 | 22.53 | 0.11 | 0.49 | 22.47 | 22.53 | 22.3914 | 19402 |
| 1732231800 | 22.42 | -0.08 | -0.36 | 22.42 | 22.4697 | 22.352 | 5560 |
| 1732145400 | 22.5 | 0.13 | 0.58 | 22.49 | 22.5 | 22.25 | 27507 |
| 1732059000 | 22.37 | 0.05 | 0.22 | 22.28 | 22.4123 | 22.2601 | 15948 |
| 1731972600 | 22.32 | 0.01 | 0.04 | 22.27 | 22.35 | 22.27 | 9317 |
| 1731713400 | 22.31 | 0.07 | 0.32 | 22.31 | 22.3206 | 22.16 | 35567 |
| 1731627000 | 22.2397 | -0.08 | -0.36 | 22.28 | 22.29 | 22.19 | 3473 |
| 1731540600 | 22.32 | 0.13 | 0.59 | 22.24 | 22.3399 | 22.24 | 5651 |
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
