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 | -0.0602 | -0.257595207531 | 23.37 | 23.51 | 23.19 | 6775 | 23.29491287 | SP |
| 4 | 0.2798 | 1.21493703865 | 23.03 | 23.51 | 22.8182 | 9912 | 23.08252808 | SP |
| 12 | -0.7502 | -3.11803823774 | 24.06 | 24.39 | 22.8182 | 21256 | 23.48901057 | SP |
| 26 | -0.2502 | -1.06196943973 | 23.56 | 24.39 | 22.6019 | 19463 | 23.43706788 | SP |
| 52 | 2.0998 | 9.90004714757 | 21.21 | 24.39 | 21.21 | 24257 | 23.01845979 | SP |
| 156 | 2.6563 | 12.8612583824 | 20.6535 | 24.39 | 16.43 | 26546 | 20.85656361 | SP |
| 260 | 3.1798 | 15.7963238947 | 20.13 | 24.39 | 16.43 | 22736 | 20.86243734 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 23.3098 | 0.12 | 0.52 | 23.27 | 23.3392 | 23.2501 | 5511 |
| 1733873400 | 23.19 | -0.18 | -0.76 | 23.36 | 23.3694 | 23.19 | 12901 |
| 1733787000 | 23.3667 | 0.03 | 0.11 | 23.44 | 23.51 | 23.35 | 3219 |
| 1733527800 | 23.34 | -0.04 | -0.16 | 23.46 | 23.46 | 23.34 | 5984 |
| 1733441400 | 23.3773 | 0.07 | 0.30 | 23.37 | 23.4099 | 23.37 | 7621 |
| 1733355000 | 23.307 | -0.01 | -0.02 | 23.38 | 23.38 | 23.28 | 18721 |
| 1733268600 | 23.312 | 0.08 | 0.36 | 23.2285 | 23.33 | 23.2285 | 12855 |
| 1733182200 | 23.2285 | 0.07 | 0.30 | 23.26 | 23.26 | 23.2 | 3705 |
| 1732917840 | 23.16 | 0.15 | 0.66 | 23.01 | 23.16 | 23.01 | 1478 |
| 1732750200 | 23.0089 | 0.08 | 0.36 | 22.99 | 23.0089 | 22.98 | 10439 |
| 1732663800 | 22.9273 | -0.11 | -0.48 | 23 | 23 | 22.9 | 7869 |
| 1732577400 | 23.0372 | 0.07 | 0.31 | 23.1 | 23.1 | 22.97 | 8465 |
| 1732318200 | 22.9654 | 0.07 | 0.33 | 22.96 | 22.99 | 22.9101 | 9214 |
| 1732231800 | 22.8909 | -0.01 | -0.06 | 22.93 | 22.93 | 22.8817 | 12641 |
| 1732145400 | 22.9049 | -0.05 | -0.22 | 22.88 | 22.9298 | 22.8182 | 7744 |
| 1732059000 | 22.9557 | -0.02 | -0.09 | 22.95 | 22.9799 | 22.88 | 10153 |
| 1731972600 | 22.9767 | 0.08 | 0.33 | 22.9 | 22.9895 | 22.9 | 31904 |
| 1731713400 | 22.9 | -0.08 | -0.37 | 22.9843 | 22.9843 | 22.89 | 14175 |
| 1731627000 | 22.9843 | -0.04 | -0.16 | 23.03 | 23.0964 | 22.96 | 5090 |
| 1731540600 | 23.02 | -0.03 | -0.15 | 23.03 | 23.06 | 22.93 | 11959 |
| 1731454200 | 23.0535 | -0.25 | -1.08 | 23.13 | 23.175 | 22.98 | 52276 |
| 1731367800 | 23.3054 | 0 | 0.00 | 23.39 | 23.39 | 23.28 | 10856 |
| 1731108600 | 23.3052 | -0.24 | -1.04 | 23.5499 | 23.5499 | 23.2726 | 314795 |
| 1731022200 | 23.5499 | 0.24 | 1.05 | 23.53 | 23.5822 | 23.45 | 17343 |
| 1730935800 | 23.3054 | -0.18 | -0.79 | 23.49 | 23.49 | 23.22 | 8654 |
| 1730849400 | 23.49 | 0.08 | 0.33 | 23.42 | 23.555 | 23.42 | 18884 |
| 1730763000 | 23.413 | 0.01 | 0.06 | 23.3997 | 23.49 | 23.3415 | 126857 |
| 1730500200 | 23.3997 | 0.07 | 0.30 | 23.43 | 23.4572 | 23.37 | 3633 |
| 1730413800 | 23.33 | -0.09 | -0.38 | 23.45 | 23.45 | 23.26 | 13826 |
| 1730327400 | 23.42 | -0.14 | -0.57 | 23.39 | 23.49 | 23.39 | 4629 |
| 1730241000 | 23.5554 | -0.07 | -0.28 | 23.62 | 23.62 | 23.49 | 23127 |
| 1730154600 | 23.6212 | 0.17 | 0.73 | 23.51 | 23.63 | 23.51 | 12168 |
| 1729895400 | 23.45 | -0.05 | -0.21 | 23.6 | 23.61 | 23.44 | 18290 |
| 1729809000 | 23.5 | 0.08 | 0.34 | 23.54 | 23.59 | 23.49 | 7912 |
| 1729722600 | 23.42 | -0.18 | -0.76 | 23.53 | 23.53 | 23.42 | 35229 |
| 1729636200 | 23.6 | -0.07 | -0.30 | 23.56 | 23.6237 | 23.56 | 6696 |
| 1729549800 | 23.67 | -0.25 | -1.04 | 23.73 | 23.89 | 23.67 | 4225 |
| 1729290600 | 23.9183 | 0.13 | 0.54 | 23.79 | 23.93 | 23.79 | 3825 |
| 1729204200 | 23.79 | 0.01 | 0.04 | 23.94 | 23.94 | 23.78 | 3321 |
| 1729117800 | 23.78 | 0.04 | 0.17 | 23.825 | 23.825 | 23.77 | 4426 |
| 1729031400 | 23.74 | -0.35 | -1.45 | 24.02 | 24.02 | 23.74 | 33491 |
| 1728945000 | 24.09 | 0.11 | 0.46 | 23.92 | 24.09 | 23.92 | 6199 |
| 1728685800 | 23.98 | 0.1 | 0.42 | 23.87 | 23.9925 | 23.87 | 981 |
| 1728599400 | 23.88 | -0.06 | -0.26 | 23.83 | 23.91 | 23.83 | 15661 |
| 1728513000 | 23.9414 | 0.05 | 0.22 | 23.78 | 23.9699 | 23.78 | 192398 |
| 1728426600 | 23.89 | -0.02 | -0.08 | 23.91 | 23.91 | 23.88 | 6222 |
| 1728340200 | 23.91 | -0.12 | -0.51 | 24.0325 | 24.0325 | 23.8901 | 8119 |
| 1728081000 | 24.0325 | 0.12 | 0.51 | 23.92 | 24.0325 | 23.92 | 336 |
| 1727994600 | 23.91 | -0.16 | -0.66 | 24.07 | 24.07 | 23.9 | 7392 |
| 1727908200 | 24.07 | -0.03 | -0.12 | 24.05 | 24.114 | 24.05 | 17428 |
| 1727821800 | 24.1 | -0.15 | -0.64 | 24.2 | 24.2 | 24.05 | 18618 |
| 1727735400 | 24.2541 | -0.03 | -0.11 | 24.26 | 24.31 | 24.196 | 7352 |
| 1727476200 | 24.28 | -0.09 | -0.37 | 24.33 | 24.39 | 24.28 | 6863 |
| 1727389800 | 24.37 | 0.34 | 1.41 | 24.03 | 24.37 | 24.03 | 408 |
| 1727303400 | 24.03 | -0.09 | -0.37 | 24.15 | 24.21 | 24.03 | 2924 |
| 1727217000 | 24.12 | 0.1 | 0.42 | 24.05 | 24.135 | 24.05 | 6267 |
| 1727130600 | 24.02 | 0.03 | 0.13 | 24.06 | 24.11 | 23.88 | 23132 |
| 1726871400 | 23.99 | -0.14 | -0.58 | 24.13 | 24.13 | 23.96 | 1962 |
| 1726785000 | 24.13 | 0.24 | 1.00 | 24.06 | 24.2 | 24.06 | 9993 |
| 1726698600 | 23.89 | 0.04 | 0.17 | 23.85 | 24.04 | 23.81 | 9204 |
| 1726612200 | 23.85 | -0.15 | -0.62 | 24.03 | 24.03 | 23.85 | 11459 |
| 1726525800 | 23.9998 | 0.18 | 0.75 | 23.97 | 24 | 23.89 | 11462 |
| 1726266600 | 23.82 | 0.05 | 0.21 | 23.77 | 23.8999 | 23.77 | 6060 |
| 1726180200 | 23.77 | 0.13 | 0.55 | 23.62 | 23.84 | 23.62 | 4829 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
