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 | -1.5 | -6.14502253175 | 24.41 | 24.76 | 22.88 | 2005487 | 24.0350993 | DE |
| 4 | -1.21 | -5.01658374793 | 24.12 | 24.95 | 22.61 | 2170193 | 23.91343052 | DE |
| 12 | 0.62 | 2.78151637506 | 22.29 | 24.95 | 21.79 | 2278854 | 23.33215252 | DE |
| 26 | 1.1 | 5.04355800092 | 21.81 | 24.95 | 18.435 | 2444023 | 21.89925023 | DE |
| 52 | -1.905 | -7.67680838203 | 24.815 | 26.95 | 18.435 | 2457577 | 23.17294504 | DE |
| 156 | -5.59 | -19.6140350877 | 28.5 | 33.015 | 18.435 | 3343186 | 25.17014713 | DE |
| 260 | 6.41 | 38.8484848485 | 16.5 | 33.015 | 5.98 | 4663828 | 20.44762865 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 22.91 | -0.7 | -2.96 | 23.22 | 23.4 | 22.88 | 2859426 |
| 1734370200 | 23.61 | -0.12 | -0.51 | 23.54 | 23.71 | 23.41 | 2594779 |
| 1734111000 | 23.73 | -0.55 | -2.27 | 24.17 | 24.24 | 23.64 | 2913300 |
| 1734024600 | 24.28 | -0.31 | -1.26 | 24.64 | 24.76 | 24.22 | 1613754 |
| 1733938200 | 24.59 | 0.01 | 0.04 | 24.44 | 24.59 | 24.27 | 1341159 |
| 1733851800 | 24.58 | -0.04 | -0.16 | 24.41 | 24.58 | 24.33 | 1564441 |
| 1733765400 | 24.62 | 0.47 | 1.95 | 24.43 | 24.95 | 24.37 | 3891863 |
| 1733506200 | 24.15 | 0.12 | 0.50 | 24.14 | 24.435 | 24.07 | 1670451 |
| 1733419800 | 24.03 | 0.4 | 1.69 | 23.58 | 24.09 | 23.58 | 2194785 |
| 1733333400 | 23.63 | -0.32 | -1.34 | 23.9 | 24.05 | 23.6 | 1971249 |
| 1733247000 | 23.95 | -0.22 | -0.91 | 24.31 | 24.41 | 23.9 | 1778550 |
| 1733160600 | 24.17 | 0.33 | 1.38 | 23.8 | 24.28 | 23.75 | 3019893 |
| 1732901400 | 23.84 | 0.22 | 0.93 | 23.66 | 23.865 | 23.59 | 2068285 |
| 1732815000 | 23.62 | 0.47 | 2.03 | 23.35 | 23.72 | 23.28 | 2090713 |
| 1732728600 | 23.15 | 0.16 | 0.70 | 22.89 | 23.19 | 22.77 | 1679003 |
| 1732642200 | 22.99 | -0.9 | -3.77 | 22.64 | 23.24 | 22.61 | 3242517 |
| 1732555800 | 23.89 | -0.1 | -0.42 | 24.14 | 24.2 | 23.62 | 3173430 |
| 1732296600 | 23.99 | 0.08 | 0.33 | 24.1 | 24.16 | 23.54 | 1720391 |
| 1732210200 | 23.91 | 0.08 | 0.34 | 23.79 | 23.99 | 23.58 | 1590339 |
| 1732123800 | 23.83 | -0.18 | -0.75 | 24.13 | 24.21 | 23.75 | 1276726 |
| 1732037400 | 24.01 | -0.1 | -0.41 | 24.12 | 24.23 | 23.44 | 2008233 |
| 1731951000 | 24.11 | 0.12 | 0.50 | 24.2 | 24.22 | 23.86 | 1820285 |
| 1731691800 | 23.99 | 0.48 | 2.04 | 23.28 | 24.18 | 23.27 | 3017002 |
| 1731605400 | 23.51 | 0.85 | 3.75 | 23.02 | 23.79 | 22.66 | 3051788 |
| 1731519000 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1731432600 | 22.66 | -1.1 | -4.63 | 23.52 | 23.6 | 22.57 | 3538341 |
| 1731346200 | 23.76 | -0.38 | -1.57 | 24.1 | 24.18 | 23.64 | 1893699 |
| 1731087000 | 24.14 | -0.49 | -1.99 | 24.1 | 24.34 | 23.74 | 3172066 |
| 1731000600 | 24.63 | 1.5 | 6.49 | 23.5 | 24.87 | 23.5 | 5724586 |
| 1730914200 | 23.13 | 0.1 | 0.43 | 23.25 | 23.8 | 22.92 | 3713383 |
| 1730827800 | 23.03 | 0.29 | 1.28 | 22.87 | 23.08 | 22.75 | 1276666 |
| 1730741400 | 22.74 | 0.06 | 0.26 | 22.71 | 22.93 | 22.63 | 1324652 |
| 1730482200 | 22.68 | 0 | 0.00 | 22.74 | 22.83 | 22.56 | 1439270 |
| 1730395800 | 22.68 | 0.01 | 0.04 | 22.51 | 22.87 | 22.49 | 1535369 |
| 1730309400 | 22.67 | -0.25 | -1.09 | 22.8 | 22.87 | 22.47 | 1826637 |
| 1730223000 | 22.92 | -0.06 | -0.26 | 23.08 | 23.35 | 22.85 | 2037168 |
| 1730136600 | 22.98 | 0.75 | 3.37 | 22.48 | 22.98 | 22.47 | 2501380 |
| 1729873800 | 22.23 | 0.27 | 1.23 | 21.97 | 22.39 | 21.9 | 1157436 |
| 1729787400 | 21.96 | -0.01 | -0.05 | 22.01 | 22.5 | 21.96 | 1576127 |
| 1729701000 | 21.97 | -0.19 | -0.86 | 22.16 | 22.23 | 21.9 | 1303193 |
| 1729614600 | 22.16 | 0.03 | 0.14 | 22.16 | 22.27 | 21.91 | 1467820 |
| 1729528200 | 22.13 | -0.35 | -1.56 | 22.41 | 22.58 | 22.08 | 1528262 |
| 1729269000 | 22.48 | 0.37 | 1.67 | 22.11 | 22.69 | 22.11 | 2135428 |
| 1729182600 | 22.11 | 0.05 | 0.23 | 21.96 | 22.16 | 21.82 | 1481909 |
| 1729096200 | 22.06 | 0 | 0.00 | 21.95 | 22.17 | 21.79 | 1813580 |
| 1729009800 | 22.06 | -0.46 | -2.04 | 22.53 | 22.57 | 21.83 | 2875060 |
| 1728923400 | 22.52 | -0.16 | -0.71 | 22.75 | 22.79 | 22.4 | 1673699 |
| 1728664200 | 22.68 | 0.07 | 0.31 | 22.33 | 22.81 | 22.33 | 1647939 |
| 1728577800 | 22.61 | 0.03 | 0.13 | 22.49 | 22.61 | 22.28 | 1855483 |
| 1728491400 | 22.58 | 0.17 | 0.76 | 22.36 | 22.59 | 22.27 | 1387341 |
| 1728405000 | 22.41 | -0.81 | -3.49 | 22.56 | 22.67 | 22.23 | 2747319 |
| 1728318600 | 23.22 | -0.13 | -0.56 | 23.4 | 23.4 | 22.95 | 1503854 |
| 1728059400 | 23.35 | 0.14 | 0.60 | 23.18 | 23.54 | 23.17 | 1635550 |
| 1727973000 | 23.21 | -0.33 | -1.40 | 23.33 | 23.39 | 22.95 | 2583680 |
| 1727886600 | 23.54 | 0.01 | 0.04 | 23.66 | 23.77 | 23.2 | 2457065 |
| 1727800200 | 23.53 | -0.01 | -0.04 | 23.51 | 23.79 | 23.36 | 2318681 |
| 1727713800 | 23.54 | 0.11 | 0.47 | 23.56 | 23.9 | 23.26 | 3392018 |
| 1727454600 | 23.43 | 0.17 | 0.73 | 23.37 | 23.62 | 23.26 | 3092090 |
| 1727368200 | 23.26 | 1.05 | 4.73 | 22.6 | 23.53 | 22.57 | 5088393 |
| 1727281800 | 22.21 | -0.25 | -1.11 | 22.34 | 22.7 | 22.21 | 2458024 |
| 1727195400 | 22.46 | 1.02 | 4.76 | 22.29 | 22.59 | 22.24 | 3996292 |
| 1727109000 | 21.44 | -0.05 | -0.23 | 21.56 | 21.63 | 21.15 | 1620946 |
| 1726849800 | 21.49 | -0.41 | -1.87 | 21.78 | 21.82 | 21.31 | 4233326 |
| 1726763400 | 21.9 | 0.8 | 3.79 | 21.49 | 22.05 | 21.45 | 5484574 |
| 1726677000 | 21.1 | 0.15 | 0.72 | 20.93 | 21.16 | 20.81 | 2586791 |
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
