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 | 0.044 | 0.189818809318 | 23.18 | 23.52 | 23.16 | 3481535 | 23.37069998 | CS |
| 4 | -0.176 | -0.752136752137 | 23.4 | 23.84 | 22.46 | 4601730 | 23.23942654 | CS |
| 12 | 1.144 | 5.18115942029 | 22.08 | 23.84 | 20.9 | 4664956 | 22.4448489 | CS |
| 26 | 2.444 | 11.7613089509 | 20.78 | 23.84 | 20.11 | 3884025 | 21.81930774 | CS |
| 52 | 3.064 | 15.1984126984 | 20.16 | 23.84 | 19.35 | 3600271 | 21.30134257 | CS |
| 156 | 1.804 | 8.42203548086 | 21.42 | 23.84 | 16.5312 | 3324900 | 20.04400447 | CS |
| 260 | 4.214 | 22.1672803787 | 19.01 | 23.84 | 7.9 | 3065414 | 18.89903319 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 23.28 | -0.12 | -0.51 | 23.57 | 23.57 | 23.225 | 3958366 |
| 1740094500 | 23.4 | -0.07 | -0.30 | 23.5 | 23.5 | 23.29 | 3155440 |
| 1740008100 | 23.47 | 0.12 | 0.51 | 23.3 | 23.52 | 23.23 | 3540425 |
| 1739921700 | 23.35 | 0.08 | 0.34 | 23.345 | 23.405 | 23.24 | 3550871 |
| 1739576100 | 23.27 | 0.19 | 0.82 | 23.18 | 23.33 | 23.16 | 3679402 |
| 1739489700 | 23.08 | 0.17 | 0.74 | 22.95 | 23.1 | 22.9 | 2946832 |
| 1739403300 | 22.91 | 0.21 | 0.90 | 22.68 | 22.975 | 22.64 | 3386634 |
| 1739316900 | 22.705 | -0.17 | -0.72 | 22.87 | 22.89 | 22.66 | 4436870 |
| 1739230500 | 22.87 | 0.13 | 0.57 | 22.78 | 22.8975 | 22.59 | 3205673 |
| 1738971300 | 22.74 | 0.01 | 0.04 | 22.78 | 22.88 | 22.6 | 3490307 |
| 1738884900 | 22.73 | -0.37 | -1.60 | 23.07 | 23.1 | 22.635 | 6724672 |
| 1738798500 | 23.1 | -0.71 | -2.98 | 23.49 | 23.5759 | 22.46 | 14375911 |
| 1738712100 | 23.81 | 0.01 | 0.04 | 23.8 | 23.83 | 23.5308 | 5450002 |
| 1738625700 | 23.8 | 0.13 | 0.55 | 23.415 | 23.84 | 23.25 | 4791616 |
| 1738366500 | 23.67 | 0.25 | 1.07 | 23.4 | 23.74 | 23.4 | 5259356 |
| 1738280100 | 23.42 | 0.24 | 1.04 | 23.33 | 23.49 | 23.25 | 3345681 |
| 1738193700 | 23.18 | -0.36 | -1.53 | 23.47 | 23.5587 | 23.1305 | 5045091 |
| 1738107300 | 23.54 | 0.24 | 1.03 | 23.3 | 23.55 | 23.3 | 4621378 |
| 1738020900 | 23.3 | -0.13 | -0.55 | 23.33 | 23.4699 | 23.2 | 3787301 |
| 1737761700 | 23.43 | 0.05 | 0.21 | 23.4 | 23.53 | 23.37 | 2639407 |
| 1737675300 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1737588900 | 23.38 | 0.01 | 0.04 | 23.37 | 23.47 | 23.225 | 4644343 |
| 1737502500 | 23.37 | 0.19 | 0.82 | 23.26 | 23.44 | 23.25 | 5221895 |
| 1737156900 | 23.18 | 0.18 | 0.78 | 23.04 | 23.215 | 22.959 | 3893827 |
| 1737070500 | 23 | 0.34 | 1.50 | 22.67 | 23.02 | 22.63 | 3853319 |
| 1736984100 | 22.66 | 0.23 | 1.03 | 22.58 | 22.683 | 22.38 | 4082175 |
| 1736897700 | 22.43 | 0.33 | 1.49 | 22.17 | 22.43 | 22.15 | 2937513 |
| 1736811300 | 22.1 | 0.12 | 0.55 | 21.9 | 22.11 | 21.8558 | 2859806 |
| 1736552100 | 21.98 | -0.11 | -0.50 | 22.035 | 22.11 | 21.92 | 3784333 |
| 1736379300 | 22.09 | 0.02 | 0.09 | 21.96 | 22.12 | 21.9412 | 6193340 |
| 1736292900 | 22.07 | -0.05 | -0.23 | 22.1487 | 22.1683 | 21.98 | 3159941 |
| 1736206500 | 22.12 | -0.06 | -0.27 | 22.2 | 22.26 | 22.08 | 3682203 |
| 1735947300 | 22.18 | -0.03 | -0.14 | 22.21 | 22.26 | 22.11 | 3451450 |
| 1735860900 | 22.21 | 0.32 | 1.46 | 21.95 | 22.22 | 21.95 | 5280524 |
| 1735688100 | 21.89 | -0.05 | -0.23 | 21.95 | 22.125 | 21.87 | 4643074 |
| 1735601700 | 21.94 | -0.08 | -0.36 | 21.938 | 22.08 | 21.735 | 6596039 |
| 1735342500 | 22.02 | 0.08 | 0.36 | 21.91 | 22.09 | 21.91 | 5417994 |
| 1735256100 | 21.94 | 0.19 | 0.87 | 21.64 | 21.95 | 21.62 | 4485515 |
| 1735077840 | 21.75 | 0.22 | 1.02 | 21.49 | 21.77 | 21.47 | 3313710 |
| 1734996900 | 21.53 | 0.15 | 0.70 | 21.36 | 21.53 | 21.245 | 4760889 |
| 1734737700 | 21.38 | 0.25 | 1.18 | 20.995 | 21.48 | 20.986 | 8797309 |
| 1734651300 | 21.13 | 0.21 | 1.00 | 21.01 | 21.24 | 20.955 | 5947878 |
| 1734564900 | 20.92 | -0.38 | -1.78 | 21.3 | 21.46 | 20.9 | 7114980 |
| 1734478500 | 21.3 | -0.12 | -0.56 | 21.37 | 21.37 | 21.244 | 4596426 |
| 1734392100 | 21.42 | -0.27 | -1.24 | 21.64 | 21.72 | 21.42 | 7958346 |
| 1734132900 | 21.69 | -0.39 | -1.77 | 21.65 | 21.7 | 21.505 | 4327735 |
| 1734046500 | 22.08 | -0.04 | -0.18 | 22.17 | 22.245 | 22.065 | 5342324 |
| 1733960100 | 22.12 | 0.04 | 0.18 | 22.14 | 22.15 | 21.975 | 4774427 |
| 1733873700 | 22.08 | -0.19 | -0.85 | 22.23 | 22.24 | 22.02 | 5318756 |
| 1733787300 | 22.27 | 0.06 | 0.27 | 22.27 | 22.435 | 22.24 | 4767334 |
| 1733528100 | 22.21 | 0.04 | 0.18 | 22.2282 | 22.29 | 22.12 | 4094418 |
| 1733441700 | 22.17 | 0.07 | 0.32 | 22.0701 | 22.23 | 22.05 | 3910816 |
| 1733355300 | 22.1 | -0.08 | -0.36 | 22.2 | 22.22 | 22.08 | 4167255 |
| 1733268900 | 22.18 | 0.08 | 0.36 | 22.1801 | 22.24 | 22.08 | 3545810 |
| 1733182500 | 22.1 | -0.05 | -0.23 | 22.3 | 22.3 | 22 | 4777514 |
| 1732917840 | 22.15 | 0.14 | 0.64 | 22.08 | 22.21 | 22.065 | 2771554 |
| 1732750500 | 22.01 | 0.03 | 0.11 | 22.006 | 22.1 | 21.9 | 4213777 |
| 1732664100 | 21.985 | -0.02 | -0.07 | 22.02 | 22.095 | 21.86 | 3802906 |
| 1732577700 | 22 | -0.02 | -0.09 | 22.115 | 22.15 | 21.98 | 3923961 |
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
