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 | -1.25 | -4.90196078431 | 25.5 | 26 | 22.4 | 856470 | 24.43211306 | DE |
| 4 | 9.3 | 62.2073578595 | 14.95 | 26.6 | 13 | 899404 | 21.86839996 | DE |
| 12 | 7.25 | 42.6470588235 | 17 | 26.6 | 13 | 848463 | 17.62671591 | DE |
| 26 | -1.3 | -5.08806262231 | 25.55 | 28 | 13 | 749480 | 19.47344082 | DE |
| 52 | -3.65 | -13.082437276 | 27.9 | 35.5 | 13 | 576887 | 22.03278625 | DE |
| 156 | -49.95 | -67.3180592992 | 74.2 | 119.5 | 13 | 508851 | 40.27588845 | DE |
| 260 | 8.75 | 56.4516129032 | 15.5 | 205 | 13 | 461838 | 58.0415418 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 28974 |
| 1728405000 | 24.5 | -0.4 | -1.61 | 23.6 | 25 | 23.6 | 241756 |
| 1728318600 | 24.9 | 1.4 | 5.96 | 24 | 25.5 | 23.6 | 1286967 |
| 1728059400 | 23.5 | 0.2 | 0.86 | 22.9 | 23.9 | 22.4 | 545610 |
| 1727973000 | 23.3 | -1.7 | -6.80 | 25.5 | 25.5 | 23.3 | 802294 |
| 1727886600 | 25 | -0.25 | -0.99 | 25.5 | 26 | 25 | 1405721 |
| 1727800200 | 25.25 | 0.75 | 3.06 | 24.5 | 25.25 | 23.9 | 466287 |
| 1727713800 | 24.5 | 0.5 | 2.08 | 24 | 25 | 24 | 726445 |
| 1727454600 | 24 | -0.9 | -3.61 | 24 | 24.8 | 22.7 | 1687762 |
| 1727368200 | 24.9 | 0.3 | 1.22 | 24.6 | 26.6 | 24 | 1143387 |
| 1727281800 | 24.6 | 4.2 | 20.59 | 21 | 26 | 20.4 | 2197445 |
| 1727195400 | 20.4 | 1.9 | 10.27 | 18.5 | 21 | 18.45 | 2209260 |
| 1727109000 | 18.5 | 0.95 | 5.41 | 18 | 19 | 16.55 | 1103581 |
| 1726849800 | 17.55 | 0.9 | 5.41 | 16.55 | 17.8 | 16.5 | 662278 |
| 1726763400 | 16.649999 | 1.65 | 11.00 | 13.5 | 17 | 13.5 | 618494 |
| 1726677000 | 15 | -0.5 | -3.23 | 15.4 | 15.7 | 13 | 257130 |
| 1726590600 | 15.5 | 0.73 | 4.91 | 15.5 | 15.5 | 15 | 775451 |
| 1726504200 | 14.775 | -0.1 | -0.67 | 15 | 15.05 | 14.775 | 272353 |
| 1726245000 | 14.875 | -0.08 | -0.50 | 14.95 | 14.95 | 14.8 | 110244 |
| 1726158600 | 14.95 | 0.65 | 4.55 | 15.45 | 15.45 | 14.5 | 1196643 |
| 1726072200 | 14.3 | -0.15 | -1.04 | 14.95 | 14.95 | 14.3 | 34997 |
| 1725985800 | 14.45 | -0.18 | -1.20 | 14.45 | 14.95 | 14.45 | 1085181 |
| 1725899400 | 14.625 | 1.03 | 7.54 | 14.95 | 14.95 | 14 | 505270 |
| 1725640200 | 13.6 | -0.7 | -4.90 | 13 | 14 | 13 | 249738 |
| 1725553800 | 14.3 | 0.23 | 1.60 | 14.25 | 14.7 | 13.5 | 1255888 |
| 1725467400 | 14.075 | 0.02 | 0.18 | 14 | 14.075 | 13.55 | 807524 |
| 1725381000 | 14.05 | -0.85 | -5.70 | 14.85 | 14.85 | 14 | 1056194 |
| 1725294600 | 14.9 | 0.2 | 1.36 | 14.5 | 14.9 | 13.55 | 1701824 |
| 1725035400 | 14.7 | -0.45 | -2.97 | 15 | 15.25 | 14.7 | 408335 |
| 1724949000 | 15.15 | 0.15 | 1.00 | 15 | 15.15 | 14.9 | 523497 |
| 1724862600 | 15 | 0.18 | 1.18 | 15.45 | 15.5 | 15 | 1634289 |
| 1724776200 | 14.825 | 0.17 | 1.19 | 15 | 15.5 | 14.825 | 889243 |
| 1724430600 | 14.65 | 0.4 | 2.81 | 14.45 | 14.95 | 14.3 | 543213 |
| 1724344200 | 14.25 | 0.38 | 2.70 | 14.9 | 14.95 | 14.05 | 735395 |
| 1724257800 | 13.875 | -0.2 | -1.42 | 13.95 | 13.95 | 13.875 | 953476 |
| 1724171400 | 14.075 | -0.15 | -1.05 | 14.45 | 14.45 | 13.7 | 56720 |
| 1724085000 | 14.225 | 0.32 | 2.34 | 13.65 | 14.225 | 13.6 | 79788 |
| 1723825800 | 13.9 | 0.7 | 5.30 | 14.45 | 14.45 | 13.9 | 552992 |
| 1723739400 | 13.2 | -0.2 | -1.49 | 14.5 | 14.95 | 13 | 400977 |
| 1723653000 | 13.4 | -1.25 | -8.53 | 14.75 | 14.75 | 13.4 | 1067712 |
| 1723566600 | 14.65 | -0.9 | -5.79 | 15.5 | 15.5 | 14.6 | 1397366 |
| 1723480200 | 15.55 | 1.28 | 8.93 | 15.95 | 15.95 | 14.55 | 65002 |
| 1723221000 | 14.275 | -0.45 | -3.06 | 14.95 | 16 | 14.275 | 250036 |
| 1723134600 | 14.725 | -0.85 | -5.46 | 15.25 | 16 | 14.5 | 1433487 |
| 1723048200 | 15.575 | 1.23 | 8.54 | 14.5 | 15.575 | 14.5 | 530383 |
| 1722961800 | 14.35 | -0.38 | -2.55 | 14.7 | 14.7 | 14.05 | 877689 |
| 1722875400 | 14.725 | -1.73 | -10.49 | 15.1 | 15.1 | 14 | 1323377 |
| 1722616200 | 16.45 | -0.05 | -0.30 | 16.95 | 16.95 | 15.8 | 711113 |
| 1722529800 | 16.5 | 0.38 | 2.33 | 17 | 17 | 16 | 754149 |
| 1722443400 | 16.125 | 0.43 | 2.71 | 15.65 | 16.45 | 15.55 | 1199597 |
| 1722357000 | 15.7 | 0.63 | 4.15 | 15.25 | 15.7 | 15.25 | 785415 |
| 1722270600 | 15.075 | -0.43 | -2.74 | 15.3 | 15.3 | 14.8 | 517102 |
| 1722011400 | 15.5 | 0.1 | 0.65 | 15 | 15.8 | 14.85 | 565539 |
| 1721925000 | 15.4 | 0.23 | 1.48 | 15 | 15.45 | 14.5 | 616349 |
| 1721838600 | 15.175 | -0.65 | -4.11 | 15.5 | 15.5 | 15 | 881548 |
| 1721752200 | 15.825 | -0.65 | -3.95 | 16.25 | 16.55 | 15.825 | 631469 |
| 1721665800 | 16.475 | -0.43 | -2.51 | 16.75 | 17.05 | 16.25 | 858095 |
| 1721406600 | 16.9 | -0.4 | -2.31 | 18 | 18 | 16.85 | 1241965 |
| 1721320200 | 17.3 | 0.3 | 1.76 | 17.5 | 17.5 | 17 | 255970 |
| 1721233800 | 17 | 0.18 | 1.04 | 17 | 17.5 | 16.35 | 2617379 |
| 1721147400 | 16.825 | -0.03 | -0.15 | 17 | 17.4 | 16.7 | 423038 |
| 1721061000 | 16.85 | -1.43 | -7.80 | 18.5 | 18.5 | 16.85 | 305825 |
| 1720801800 | 18.275 | -0.5 | -2.66 | 18.3 | 18.5 | 18 | 1045182 |
| 1720715400 | 18.775 | -0.45 | -2.34 | 18.95 | 19.2 | 18.775 | 623825 |
| 1720629000 | 19.225 | 0.05 | 0.26 | 18.95 | 19.45 | 18.7 | 623669 |
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
