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 | 1.2793 | 5.04947642223 | 25.3353 | 26.6222 | 25.3258 | 0 | 0 | IX |
| 4 | 2.1687 | 8.87142629234 | 24.4459 | 26.6222 | 23.7312 | 0 | 0 | IX |
| 12 | 5.1953 | 24.2552277619 | 21.4193 | 26.6222 | 21.4164 | 0 | 0 | IX |
| 26 | 6.8121 | 34.4002019947 | 19.8025 | 26.6222 | 18.4208 | 0 | 0 | IX |
| 52 | 7.5991 | 39.9626620389 | 19.0155 | 26.6222 | 18.4208 | 0 | 0 | IX |
| 156 | 7.5991 | 39.9626620389 | 19.0155 | 26.6222 | 18.4208 | 0 | 0 | IX |
| 260 | 7.5991 | 39.9626620389 | 19.0155 | 26.6222 | 18.4208 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 26.5101 | 0.27 | 1.01 | 26.0873 | 26.5485 | 26.0835 | 0 |
| 1733851800 | 26.2443 | 0.19 | 0.71 | 26.0414 | 26.3278 | 26.0148 | 0 |
| 1733765400 | 26.0589 | 0.12 | 0.46 | 26.1522 | 26.4567 | 25.9667 | 0 |
| 1733506200 | 25.9397 | 0.39 | 1.51 | 25.5683 | 25.9623 | 25.5635 | 0 |
| 1733419800 | 25.5536 | 0.32 | 1.27 | 25.3353 | 25.6262 | 25.3258 | 0 |
| 1733333400 | 25.2338 | 0.31 | 1.24 | 25.0443 | 25.2954 | 25.0383 | 0 |
| 1733247000 | 24.924 | -0.09 | -0.34 | 25.0271 | 25.033 | 24.8851 | 0 |
| 1733160600 | 25.0101 | 0.31 | 1.26 | 24.7902 | 25.1053 | 24.7855 | 0 |
| 1732901400 | 24.699 | 0.17 | 0.70 | 24.5279 | 24.699 | 24.5244 | 0 |
| 1732815000 | 24.5275 | -0.02 | -0.07 | 24.5287 | 24.5322 | 24.524 | 0 |
| 1732728600 | 24.5441 | -0.11 | -0.44 | 24.7024 | 24.7576 | 24.5075 | 0 |
| 1732642200 | 24.6524 | 0 | 0.00 | 24.5238 | 24.7244 | 24.5144 | 0 |
| 1732555800 | 24.6513 | 0.42 | 1.71 | 24.2781 | 24.753 | 24.2746 | 0 |
| 1732296600 | 24.2362 | 0.38 | 1.58 | 23.9613 | 24.3541 | 23.9522 | 0 |
| 1732210200 | 23.8591 | 0.01 | 0.06 | 23.9972 | 24.0376 | 23.7802 | 0 |
| 1732123800 | 23.8445 | -0.24 | -0.99 | 24.1071 | 24.1106 | 23.7312 | 0 |
| 1732037400 | 24.084 | -0.06 | -0.24 | 24.0122 | 24.0995 | 23.7319 | 0 |
| 1731951000 | 24.143 | 0.32 | 1.34 | 23.7729 | 24.216 | 23.7707 | 0 |
| 1731691800 | 23.8233 | -0.52 | -2.14 | 24.053 | 24.0564 | 23.7677 | 0 |
| 1731605400 | 24.3454 | -0.02 | -0.10 | 24.4459 | 24.5024 | 24.2298 | 0 |
| 1731519000 | 24.3702 | 0.17 | 0.69 | 24.1828 | 24.5502 | 24.1794 | 0 |
| 1731432600 | 24.2033 | -0.28 | -1.14 | 24.4709 | 24.4755 | 24.1959 | 0 |
| 1731346200 | 24.4818 | 0.51 | 2.14 | 23.9923 | 24.5724 | 23.9889 | 0 |
| 1731087000 | 23.9681 | 0.26 | 1.11 | 23.6475 | 24.0153 | 23.6188 | 0 |
| 1731000600 | 23.7046 | 0.49 | 2.10 | 23.4023 | 23.7564 | 23.3798 | 0 |
| 1730914200 | 23.216 | 0.7 | 3.10 | 22.5879 | 23.2234 | 22.5825 | 0 |
| 1730827800 | 22.5176 | 0.31 | 1.41 | 22.1886 | 22.5202 | 22.1865 | 0 |
| 1730741400 | 22.2044 | -0.14 | -0.61 | 22.3113 | 22.3714 | 22.1208 | 0 |
| 1730482200 | 22.3414 | 0.43 | 1.97 | 21.8531 | 22.5417 | 21.85 | 0 |
| 1730395800 | 21.9102 | -0.48 | -2.13 | 22.2308 | 22.2339 | 21.8548 | 0 |
| 1730309400 | 22.3864 | 0.22 | 0.99 | 22.2295 | 22.4173 | 22.2274 | 0 |
| 1730223000 | 22.1665 | -0.25 | -1.11 | 22.2931 | 22.2973 | 22.0884 | 0 |
| 1730136600 | 22.4142 | 0.07 | 0.30 | 22.2736 | 22.5174 | 22.2715 | 0 |
| 1729873800 | 22.3467 | 0.27 | 1.24 | 22.1785 | 22.4801 | 22.1774 | 0 |
| 1729787400 | 22.0738 | 0.47 | 2.19 | 21.4628 | 22.0948 | 21.4578 | 0 |
| 1729701000 | 21.5998 | -0.21 | -0.95 | 21.8472 | 21.8492 | 21.5673 | 0 |
| 1729614600 | 21.8071 | -0.04 | -0.19 | 21.9108 | 21.9128 | 21.6862 | 0 |
| 1729528200 | 21.8476 | -0.2 | -0.89 | 22.0553 | 22.0584 | 21.8055 | 0 |
| 1729269000 | 22.0427 | 0.07 | 0.33 | 21.9612 | 22.0651 | 21.9396 | 0 |
| 1729182600 | 21.9692 | 0.1 | 0.46 | 21.9566 | 22.0463 | 21.8783 | 0 |
| 1729096200 | 21.8685 | -0.04 | -0.18 | 21.8717 | 21.9747 | 21.8293 | 0 |
| 1729009800 | 21.907 | 0.08 | 0.35 | 21.84 | 22.0115 | 21.8085 | 0 |
| 1728923400 | 21.8302 | -0.01 | -0.06 | 21.7765 | 21.8482 | 21.7333 | 0 |
| 1728664200 | 21.8423 | -0.07 | -0.33 | 21.8844 | 21.8882 | 21.6447 | 0 |
| 1728577800 | 21.9152 | -0.02 | -0.07 | 21.9482 | 21.9759 | 21.8133 | 0 |
| 1728491400 | 21.9308 | 0.15 | 0.68 | 21.8065 | 21.9321 | 21.7619 | 0 |
| 1728405000 | 21.7817 | 0.11 | 0.50 | 21.578 | 21.8002 | 21.575 | 0 |
| 1728318600 | 21.6723 | -0.09 | -0.43 | 21.9855 | 21.9875 | 21.6474 | 0 |
| 1728059400 | 21.7656 | 0.07 | 0.30 | 21.648 | 22.0224 | 21.645 | 0 |
| 1727973000 | 21.6996 | -0.25 | -1.16 | 21.9171 | 21.921 | 21.5927 | 0 |
| 1727886600 | 21.9533 | -0.06 | -0.27 | 22.112 | 22.115 | 21.7684 | 0 |
| 1727800200 | 22.0128 | -0.09 | -0.40 | 22.2249 | 22.23 | 21.8345 | 0 |
| 1727713800 | 22.1016 | -0.24 | -1.09 | 22.2835 | 22.3002 | 22.0738 | 0 |
| 1727454600 | 22.3456 | 0.05 | 0.22 | 22.2969 | 22.3881 | 22.2879 | 0 |
| 1727368200 | 22.2958 | 0.04 | 0.18 | 22.2674 | 22.4787 | 22.1699 | 0 |
| 1727281800 | 22.2568 | 0.06 | 0.27 | 22.3236 | 22.3327 | 22.2082 | 0 |
| 1727195400 | 22.1971 | 0.18 | 0.83 | 22.1504 | 22.288 | 22.0794 | 0 |
| 1727109000 | 22.0148 | 0.22 | 1.02 | 21.8747 | 22.0239 | 21.8718 | 0 |
| 1726849800 | 21.7921 | -0.05 | -0.23 | 21.8917 | 21.8992 | 21.669 | 0 |
| 1726763400 | 21.8425 | 0.41 | 1.92 | 21.4193 | 21.9278 | 21.4164 | 0 |
| 1726677000 | 21.4319 | -0.15 | -0.69 | 21.4517 | 21.5099 | 21.4156 | 0 |
| 1726590600 | 21.581 | 0.26 | 1.24 | 21.3319 | 21.6628 | 21.328 | 0 |
| 1726504200 | 21.3164 | -0.13 | -0.59 | 21.4 | 21.4038 | 21.2345 | 0 |
| 1726245000 | 21.4425 | 0.35 | 1.64 | 21.2935 | 21.4587 | 21.2817 | 0 |
| 1726158600 | 21.0962 | 0.56 | 2.74 | 21.0427 | 21.1907 | 21.0399 | 0 |
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
