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 | -0.9 | -3.87931034483 | 23.2 | 23.2 | 21.8 | 239 | 22.34984293 | DE |
| 4 | -2 | -8.2304526749 | 24.3 | 24.8 | 21.8 | 315 | 23.56084921 | DE |
| 12 | -0.5 | -2.19298245614 | 22.8 | 26.3 | 20.8 | 551 | 23.15363759 | DE |
| 26 | -6.7 | -23.1034482759 | 29 | 30.6 | 20.8 | 636 | 24.05238084 | DE |
| 52 | -5.55 | -19.9281867145 | 27.85 | 32.5 | 20.8 | 1008 | 26.4723887 | DE |
| 156 | -116.2 | -83.8989169675 | 138.5 | 180 | 20.6 | 1272 | 64.21765485 | DE |
| 260 | -32.2 | -59.0825688073 | 54.5 | 180 | 20.6 | 1159 | 71.77740162 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 22.3 | -0.1 | -0.45 | 22.4 | 22.4 | 21.9 | 305 |
| 1731691800 | 22.4 | 0.3 | 1.36 | 22.1 | 22.7 | 22.1 | 542 |
| 1731605400 | 22.1 | -0.7 | -3.07 | 22.4 | 22.4 | 22.1 | 83 |
| 1731519000 | 22.8 | 0.1 | 0.44 | 22.7 | 23 | 22.7 | 205 |
| 1731432600 | 22.7 | -0.5 | -2.16 | 23.2 | 23.2 | 22.7 | 25 |
| 1731346200 | 23.2 | 0 | 0.00 | 22.8 | 23.2 | 22.8 | 435 |
| 1731087000 | 23.2 | 0 | 0.00 | 23.9 | 23.9 | 23.2 | 160 |
| 1731000600 | 23.2 | -0.6 | -2.52 | 23.9 | 23.9 | 23.2 | 736 |
| 1730914200 | 23.8 | 0.2 | 0.85 | 23.6 | 24.1 | 23.6 | 355 |
| 1730827800 | 23.6 | -0.1 | -0.42 | 24.7 | 24.7 | 23 | 459 |
| 1730741400 | 23.7 | -0.2 | -0.84 | 24.8 | 24.8 | 23.2 | 321 |
| 1730482200 | 23.9 | -0.1 | -0.42 | 23.4 | 23.9 | 23.1 | 180 |
| 1730395800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 104 |
| 1730309400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 359 |
| 1730223000 | 24 | -0.3 | -1.23 | 24 | 24 | 24 | 180 |
| 1730136600 | 24.3 | 0.3 | 1.25 | 24 | 24.3 | 24 | 1102 |
| 1729873800 | 24 | 0 | 0.00 | 24.7 | 24.7 | 24 | 328 |
| 1729787400 | 24 | -0.4 | -1.64 | 24.8 | 24.8 | 24 | 128 |
| 1729701000 | 24.4 | 0.4 | 1.67 | 24.3 | 24.4 | 24.3 | 130 |
| 1729614600 | 24 | -0.3 | -1.23 | 24.3 | 24.3 | 24 | 50 |
| 1729528200 | 24.3 | -0.1 | -0.41 | 24.3 | 24.5 | 24.3 | 475 |
| 1729269000 | 24.4 | -0.1 | -0.41 | 24.3 | 25.1 | 24.3 | 238 |
| 1729182600 | 24.5 | -0.7 | -2.78 | 24.4 | 25 | 24.4 | 226 |
| 1729096200 | 25.2 | 0.9 | 3.70 | 24.3 | 25.2 | 24.3 | 1268 |
| 1729009800 | 24.3 | 0 | 0.00 | 24.5 | 24.5 | 24.3 | 62 |
| 1728923400 | 24.3 | -0.7 | -2.80 | 25 | 25 | 24.3 | 269 |
| 1728664200 | 25 | 0 | 0.00 | 24.4 | 25 | 24.4 | 43 |
| 1728577800 | 25 | 0.7 | 2.88 | 24.3 | 25 | 24.3 | 523 |
| 1728491400 | 24.3 | 0.2 | 0.83 | 24.3 | 24.3 | 24.2 | 663 |
| 1728405000 | 24.1 | -0.3 | -1.23 | 24.8 | 24.8 | 24 | 109 |
| 1728318600 | 24.4 | -0.4 | -1.61 | 24.4 | 24.4 | 24.4 | 50 |
| 1728059400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1727973000 | 24.8 | 0.6 | 2.48 | 24.8 | 24.8 | 24.8 | 42 |
| 1727886600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 111 |
| 1727800200 | 24.2 | -0.8 | -3.20 | 23.8 | 24.3 | 23.8 | 252 |
| 1727713800 | 25 | 0 | 0.00 | 25 | 25 | 23.5 | 169 |
| 1727454600 | 25 | 0.6 | 2.46 | 24.3 | 25 | 24.3 | 179 |
| 1727368200 | 24.4 | -0.6 | -2.40 | 24.9 | 24.9 | 24.1 | 780 |
| 1727281800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727195400 | 25 | -0.7 | -2.72 | 25.6 | 25.7 | 24.1 | 390 |
| 1727109000 | 25.7 | 1.2 | 4.90 | 25.4 | 25.7 | 25.4 | 134 |
| 1726849800 | 24.5 | -1.2 | -4.67 | 25.7 | 26.3 | 24.5 | 234 |
| 1726763400 | 25.7 | 0.9 | 3.63 | 24.5 | 26.3 | 24.5 | 1772 |
| 1726677000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1726590600 | 24.8 | 0.4 | 1.64 | 24 | 24.8 | 23.7 | 648 |
| 1726504200 | 24.4 | 0.8 | 3.39 | 23.9 | 24.8 | 23.2 | 841 |
| 1726245000 | 23.6 | 1.8 | 8.26 | 22 | 23.6 | 22 | 1497 |
| 1726158600 | 21.8 | -0.9 | -3.96 | 22.4 | 22.9 | 21.8 | 280 |
| 1726072200 | 22.7 | 0.4 | 1.79 | 22.7 | 22.7 | 22.7 | 264 |
| 1725985800 | 22.3 | 0.3 | 1.36 | 22 | 22.4 | 21.6 | 895 |
| 1725899400 | 22 | 0 | 0.00 | 21.9 | 22 | 20.8 | 1252 |
| 1725640200 | 22 | 0.5 | 2.33 | 22 | 22 | 21.5 | 545 |
| 1725553800 | 21.5 | -0.3 | -1.38 | 21.5 | 21.8 | 21 | 2940 |
| 1725467400 | 21.8 | 0 | 0.00 | 21.8 | 22 | 21.8 | 2139 |
| 1725381000 | 21.8 | -0.4 | -1.80 | 22.1 | 22.1 | 21.8 | 5002 |
| 1725294600 | 22.2 | -0.7 | -3.06 | 22.6 | 22.6 | 22.1 | 1023 |
| 1725035400 | 22.9 | 0.3 | 1.33 | 22.6 | 22.9 | 22.6 | 536 |
| 1724949000 | 22.6 | -0.2 | -0.88 | 22.6 | 22.7 | 22.6 | 262 |
| 1724862600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 46 |
| 1724776200 | 22.8 | -0.1 | -0.44 | 22.8 | 23.6 | 22.8 | 353 |
| 1724689800 | 22.9 | -0.1 | -0.43 | 23.2 | 23.2 | 22.9 | 236 |
| 1724430600 | 23 | 0.3 | 1.32 | 23.1 | 23.7 | 23 | 94 |
| 1724344200 | 22.7 | -1.1 | -4.62 | 23 | 23 | 22.7 | 60 |
| 1724257800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 26 |
| 1724171400 | 23.8 | 1 | 4.39 | 23 | 23.8 | 23 | 35 |
| 1724085000 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 8 |
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
