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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728405000 | 22.66 | -0.07 | -0.29 | 22.695 | 22.7025 | 22.635 | 6 |
| 1728318600 | 22.725 | -0.13 | -0.55 | 23.035 | 23.035 | 22.715 | 690 |
| 1728059400 | 22.85 | -0.14 | -0.60 | 23 | 23.125 | 22.82 | 8704 |
| 1727973000 | 22.9875 | -0.17 | -0.71 | 23.35 | 23.35 | 22.9725 | 545245 |
| 1727886600 | 23.1525 | -0.17 | -0.71 | 23.2 | 23.2425 | 23.115 | 10204 |
| 1727800200 | 23.3175 | -0.01 | -0.04 | 23.415 | 23.55 | 23.2275 | 21565 |
| 1727713800 | 23.3275 | -0.15 | -0.63 | 23.48 | 23.48 | 23.2325 | 223440 |
| 1727454600 | 23.475 | 0.05 | 0.22 | 23.37 | 23.555 | 23.31 | 2368 |
| 1727368200 | 23.4225 | -0.02 | -0.09 | 23.51 | 23.6 | 23.4075 | 780 |
| 1727281800 | 23.4425 | -0.1 | -0.41 | 23.4425 | 23.4425 | 23.4425 | 50 |
| 1727195400 | 23.54 | 0.09 | 0.38 | 23.625 | 23.625 | 23.31 | 819 |
| 1727109000 | 23.45 | 0.27 | 1.14 | 23.235 | 23.4625 | 23.2075 | 9682 |
| 1726849800 | 23.185 | -0.2 | -0.84 | 23.38 | 23.3825 | 23.185 | 12443 |
| 1726763400 | 23.3825 | 0.08 | 0.35 | 23.655 | 23.6575 | 23.275 | 962 |
| 1726677000 | 23.3 | -0.13 | -0.53 | 23.365 | 23.405 | 23.26 | 719 |
| 1726590600 | 23.425 | -0.03 | -0.13 | 23.56 | 23.6075 | 23.425 | 586 |
| 1726504200 | 23.455 | 0.07 | 0.32 | 23.565 | 23.61 | 23.4425 | 2783 |
| 1726245000 | 23.38 | 0.31 | 1.33 | 23.33 | 23.46 | 23.33 | 162 |
| 1726158600 | 23.0725 | 0.27 | 1.18 | 23.085 | 23.18 | 23.0325 | 235 |
| 1726072200 | 22.8025 | -0.19 | -0.82 | 22.93 | 23.0225 | 22.695 | 600 |
| 1725985800 | 22.99 | 0.23 | 1.03 | 22.785 | 22.995 | 22.785 | 94 |
| 1725899400 | 22.755 | 0.23 | 1.02 | 22.7 | 22.7625 | 22.595 | 3405 |
| 1725640200 | 22.525 | -0.18 | -0.78 | 22.72 | 22.7675 | 22.5075 | 4013 |
| 1725553800 | 22.7025 | 0.03 | 0.12 | 22.7025 | 22.7025 | 22.7025 | 16 |
| 1725467400 | 22.675 | 0.06 | 0.28 | 22.56 | 22.795 | 22.53 | 2663 |
| 1725381000 | 22.6125 | -0.1 | -0.42 | 22.56 | 22.6475 | 22.51 | 400 |
| 1725294600 | 22.7075 | 0.15 | 0.68 | 22.71 | 22.7275 | 22.66 | 315 |
| 1725035400 | 22.555 | 0.07 | 0.32 | 22.64 | 22.715 | 22.5525 | 245242 |
| 1724949000 | 22.4825 | -0.18 | -0.81 | 22.645 | 22.71 | 22.455 | 2268 |
| 1724862600 | 22.665 | 0.05 | 0.22 | 22.735 | 22.735 | 22.6275 | 982 |
| 1724776200 | 22.615 | 0.04 | 0.18 | 22.67 | 22.6775 | 22.4725 | 1576 |
| 1724430600 | 22.575 | 0.45 | 2.03 | 22.255 | 22.59 | 22.235 | 3292 |
| 1724344200 | 22.125 | 0.14 | 0.63 | 22.175 | 22.195 | 22.085 | 1794 |
| 1724257800 | 21.9875 | 0.07 | 0.30 | 21.9875 | 21.9875 | 21.9875 | 0 |
| 1724171400 | 21.9225 | -0.07 | -0.31 | 21.955 | 21.995 | 21.9125 | 16517 |
| 1724085000 | 21.99 | 0.28 | 1.29 | 21.88 | 22.02 | 21.81 | 625 |
| 1723825800 | 21.71 | -0.12 | -0.56 | 21.825 | 21.835 | 21.665 | 5394 |
| 1723739400 | 21.8325 | -0.01 | -0.06 | 21.835 | 21.8625 | 21.745 | 4047 |
| 1723653000 | 21.845 | 0.23 | 1.05 | 21.745 | 22.1125 | 21.6975 | 29463 |
| 1723566600 | 21.6175 | 0.21 | 0.99 | 21.485 | 21.66 | 21.4575 | 3383 |
| 1723480200 | 21.405 | -0.09 | -0.43 | 21.62 | 21.6325 | 21.365 | 21654 |
| 1723221000 | 21.4975 | 0.05 | 0.24 | 21.565 | 21.605 | 21.375 | 9558 |
| 1723134600 | 21.445 | -0.17 | -0.79 | 21.25 | 21.695 | 21.1625 | 23098 |
| 1723048200 | 21.615 | 0.42 | 1.97 | 21.49 | 21.6375 | 21.46 | 16500 |
| 1722961800 | 21.1975 | 0 | 0.00 | 21.055 | 21.3175 | 20.855 | 13774 |
| 1722875400 | 21.1975 | -0.1 | -0.45 | 21.12 | 21.21 | 20.74 | 16444 |
| 1722616200 | 21.2925 | -0.09 | -0.42 | 21.355 | 21.6925 | 21.2575 | 599 |
| 1722529800 | 21.3825 | -0.15 | -0.70 | 21.395 | 21.6575 | 21.2975 | 15138 |
| 1722443400 | 21.5325 | 0.21 | 1.00 | 21.575 | 21.5825 | 21.3725 | 116974 |
| 1722357000 | 21.32 | 0.07 | 0.33 | 21.37 | 21.43 | 21.3025 | 2614 |
| 1722270600 | 21.25 | 0.14 | 0.66 | 21.305 | 21.355 | 21.1175 | 2015 |
| 1722011400 | 21.11 | -0.03 | -0.14 | 21.08 | 21.1475 | 21.0175 | 1818 |
| 1721925000 | 21.14 | -0.4 | -1.83 | 21.07 | 21.1875 | 21.0175 | 1140 |
| 1721838600 | 21.535 | -0.08 | -0.38 | 21.5 | 21.6225 | 21.4575 | 818 |
| 1721752200 | 21.6175 | 0.05 | 0.23 | 21.65 | 21.68 | 21.505 | 1486 |
| 1721665800 | 21.5675 | 0.15 | 0.72 | 21.495 | 21.615 | 21.4 | 728 |
| 1721406600 | 21.4125 | -0.39 | -1.78 | 21.475 | 21.5325 | 21.405 | 258 |
| 1721320200 | 21.8 | 0.02 | 0.09 | 21.74 | 21.9175 | 21.4525 | 948 |
| 1721233800 | 21.78 | 0.29 | 1.35 | 21.58 | 21.8525 | 21.505 | 3784 |
| 1721147400 | 21.49 | 0.06 | 0.27 | 21.45 | 21.54 | 21.41 | 6840 |
| 1721061000 | 21.4325 | 0.08 | 0.36 | 21.39 | 21.4475 | 21.32 | 1400 |
| 1720801800 | 21.355 | 0.2 | 0.95 | 21.3 | 21.42 | 21.235 | 609 |
| 1720715400 | 21.155 | 0.54 | 2.63 | 20.655 | 21.215 | 20.655 | 1527 |
| 1720629000 | 20.6125 | 0.18 | 0.88 | 20.52 | 20.6775 | 20.4875 | 1025 |
| 1720542600 | 20.4325 | -0.03 | -0.16 | 20.57 | 20.57 | 20.365 | 2071 |
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
