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 | 0 | 24.51 | 24.54 | 24.01 | 2177967 | 24.14570394 | PR |
| 4 | 0 | 0 | 24.5 | 24.9 | 24.01 | 1770256 | 24.36219617 | PR |
| 12 | 0 | 0 | 24.85 | 25.35 | 23.74 | 2200922 | 24.51178871 | PR |
| 26 | 0 | 0 | 26.16 | 28.36 | 23.74 | 2951342 | 25.063585 | PR |
| 52 | 0 | 0 | 25.25 | 28.36 | 23.55 | 2878496 | 25.34872997 | PR |
| 156 | 0 | 0 | 22.62 | 28.36 | 21.17 | 2312034 | 24.32383735 | PR |
| 260 | 0 | 0 | 22.09 | 29.35 | 16.96 | 2070280 | 23.92763245 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1731965400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1731619800 | 24.2 | 0.05 | 0.21 | 24.15 | 24.47 | 24.1 | 1939200 |
| 1731533400 | 24.15 | 0.05 | 0.21 | 24.1 | 24.24 | 24.01 | 2094100 |
| 1731446940 | 24.1 | -0.43 | -1.75 | 24.51 | 24.54 | 24.04 | 2500600 |
| 1731360540 | 24.53 | 0.16 | 0.66 | 24.37 | 24.67 | 24.29 | 1805800 |
| 1731101400 | 24.37 | 0.07 | 0.29 | 24.3 | 24.56 | 24.08 | 3020800 |
| 1731014940 | 24.3 | -0.22 | -0.90 | 24.5 | 24.77 | 24.21 | 1777500 |
| 1730928600 | 24.52 | -0.15 | -0.61 | 24.31 | 24.9 | 24.28 | 2081900 |
| 1730842200 | 24.67 | 0.07 | 0.28 | 24.47 | 24.67 | 24.31 | 1390000 |
| 1730755800 | 24.6 | 0.48 | 1.99 | 24.18 | 24.62 | 24.17 | 1844300 |
| 1730496600 | 24.12 | -0.19 | -0.78 | 24.3 | 24.31 | 24.03 | 1822000 |
| 1730410200 | 24.31 | -0.12 | -0.49 | 24.45 | 24.63 | 24.25 | 2668800 |
| 1730323800 | 24.43 | 0.13 | 0.53 | 24.39 | 24.48 | 24.31 | 1404200 |
| 1730237340 | 24.3 | -0.24 | -0.98 | 24.4 | 24.53 | 24.29 | 1697600 |
| 1730151000 | 24.54 | 0.18 | 0.74 | 24.43 | 24.58 | 24.39 | 867400 |
| 1729891800 | 24.36 | -0.28 | -1.14 | 24.55 | 24.65 | 24.26 | 1464000 |
| 1729805400 | 24.64 | 0.25 | 1.03 | 24.4 | 24.64 | 24.37 | 1259900 |
| 1729719000 | 24.39 | -0.03 | -0.12 | 24.41 | 24.45 | 24.28 | 1174100 |
| 1729632600 | 24.42 | -0.13 | -0.53 | 24.5 | 24.55 | 24.32 | 1052400 |
| 1729546140 | 24.55 | 0.1 | 0.41 | 24.46 | 24.64 | 24.44 | 890500 |
| 1729287000 | 24.45 | -0.07 | -0.29 | 24.51 | 24.64 | 24.37 | 1022100 |
| 1729200540 | 24.52 | -0.17 | -0.69 | 24.57 | 24.59 | 24.41 | 1786400 |
| 1729114140 | 24.69 | 0.01 | 0.04 | 24.69 | 24.9 | 24.57 | 1662000 |
| 1729027740 | 24.68 | -0.13 | -0.52 | 24.81 | 24.97 | 24.61 | 1690000 |
| 1728941340 | 24.81 | 0.13 | 0.53 | 24.71 | 24.86 | 24.51 | 2090700 |
| 1728682200 | 24.68 | -0.35 | -1.40 | 24.93 | 25.34 | 24.51 | 3647700 |
| 1728595740 | 25.03 | 1.22 | 5.12 | 23.85 | 25.06 | 23.8 | 9893300 |
| 1728509400 | 23.81 | -0.26 | -1.08 | 24.06 | 24.09 | 23.74 | 3413200 |
| 1728422940 | 24.07 | -0.1 | -0.41 | 24.15 | 24.21 | 24.01 | 2673700 |
| 1728336600 | 24.17 | 0.01 | 0.04 | 24.2 | 24.26 | 24.05 | 2795500 |
| 1728077400 | 24.16 | 0.06 | 0.25 | 24.08 | 24.22 | 23.97 | 2565500 |
| 1727991000 | 24.1 | -0.41 | -1.67 | 24.35 | 24.38 | 23.95 | 2762900 |
| 1727904540 | 24.51 | 0.22 | 0.91 | 24.35 | 24.6 | 24.31 | 1918000 |
| 1727818200 | 24.29 | 0.01 | 0.04 | 24.3 | 24.62 | 24.24 | 2510100 |
| 1727731800 | 24.28 | 0.05 | 0.21 | 24.32 | 24.33 | 24.1 | 7190400 |
| 1727472600 | 24.23 | -0.1 | -0.41 | 24.33 | 24.42 | 24.21 | 1957600 |
| 1727386140 | 24.33 | -0.05 | -0.21 | 24.47 | 24.5 | 24.19 | 1554000 |
| 1727299740 | 24.38 | 0 | 0.00 | 24.38 | 24.44 | 24.28 | 1646000 |
| 1727213400 | 24.38 | -0.06 | -0.25 | 24.5 | 24.55 | 24.13 | 2133400 |
| 1727127000 | 24.44 | -0.02 | -0.08 | 24.47 | 24.51 | 24.28 | 2214500 |
| 1726867800 | 24.46 | -0.14 | -0.57 | 24.6 | 24.64 | 24.38 | 3751900 |
| 1726781400 | 24.6 | -0.09 | -0.36 | 24.7 | 24.72 | 24.52 | 2202100 |
| 1726695000 | 24.69 | 0.01 | 0.04 | 24.97 | 25 | 24.63 | 3542100 |
| 1726608600 | 24.68 | -0.11 | -0.44 | 24.75 | 24.79 | 24.56 | 1353300 |
| 1726522200 | 24.79 | 0.09 | 0.36 | 24.75 | 24.81 | 24.64 | 869300 |
| 1726263000 | 24.7 | 0.04 | 0.16 | 24.75 | 24.94 | 24.67 | 1819200 |
| 1726176540 | 24.66 | -0.11 | -0.44 | 24.71 | 24.75 | 24.55 | 1718400 |
| 1726090140 | 24.77 | 0.04 | 0.16 | 24.73 | 24.85 | 24.64 | 1621400 |
| 1726003740 | 24.73 | -0.13 | -0.52 | 24.85 | 24.85 | 24.63 | 1225300 |
| 1725917400 | 24.86 | 0.01 | 0.04 | 24.88 | 24.92 | 24.66 | 1224600 |
| 1725658200 | 24.85 | -0.25 | -1.00 | 25.1 | 25.23 | 24.84 | 1666400 |
| 1725571800 | 25.1 | -0.13 | -0.52 | 25.22 | 25.35 | 25.08 | 1844000 |
| 1725485400 | 25.23 | 0.44 | 1.77 | 24.8 | 25.35 | 24.79 | 1877300 |
| 1725399000 | 24.79 | 0.07 | 0.28 | 24.75 | 24.85 | 24.66 | 1383100 |
| 1725312600 | 24.72 | -0.12 | -0.48 | 24.77 | 24.8 | 24.52 | 1382400 |
| 1725053400 | 24.84 | 0.27 | 1.10 | 24.57 | 24.84 | 24.41 | 2281700 |
| 1724967000 | 24.57 | -0.19 | -0.77 | 24.78 | 24.8 | 24.38 | 4967300 |
| 1724880600 | 24.76 | 0.09 | 0.36 | 24.67 | 24.78 | 24.53 | 1427100 |
| 1724794140 | 24.67 | -0.19 | -0.76 | 24.85 | 24.86 | 24.61 | 1614500 |
| 1724707740 | 24.86 | -0.3 | -1.19 | 25.16 | 25.2 | 24.73 | 2059100 |
| 1724448600 | 25.16 | 0.13 | 0.52 | 25.01 | 25.2 | 24.97 | 1669100 |
| 1724362140 | 25.03 | 0.08 | 0.32 | 24.98 | 25.11 | 24.73 | 1874400 |
| 1724275740 | 24.95 | -0.27 | -1.07 | 25.24 | 25.27 | 24.81 | 3077500 |
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
