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 | -0.6 | -2.53271422541 | 23.69 | 23.75 | 23.08 | 757030 | 23.34307114 | SP |
| 4 | -0.36 | -1.53518123667 | 23.45 | 23.7697 | 23.08 | 458658 | 23.48913885 | SP |
| 12 | -0.77 | -3.22715842414 | 23.86 | 24.0599 | 22.76 | 355231 | 23.50499951 | SP |
| 26 | 0.3 | 1.31636682756 | 22.79 | 24.0599 | 22.24 | 282667 | 23.36335356 | SP |
| 52 | 1.02 | 4.62165835976 | 22.07 | 24.0599 | 21.2077 | 247334 | 22.9348394 | SP |
| 156 | 1.37 | 6.30755064457 | 21.72 | 24.0599 | 18.24 | 135991 | 22.06403886 | SP |
| 260 | 0.72 | 3.21859633438 | 22.37 | 24.0599 | 10.63 | 86475 | 21.92412864 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 23.09 | -0.06 | -0.26 | 23.16 | 23.17 | 22.94 | 469185 |
| 1740440100 | 23.15 | -0.09 | -0.39 | 23.3 | 23.3 | 23.13 | 272530 |
| 1740180900 | 23.24 | -0.43 | -1.82 | 23.54 | 23.54 | 23.21 | 2635200 |
| 1740094500 | 23.67 | -0.07 | -0.29 | 23.79 | 23.79 | 23.5911 | 382978 |
| 1740008100 | 23.74 | 0.02 | 0.08 | 23.71 | 23.75 | 23.6401 | 287011 |
| 1739921700 | 23.72 | 0 | 0.00 | 23.73 | 23.73 | 23.6513 | 293705 |
| 1739576100 | 23.72 | -0.02 | -0.08 | 23.75 | 23.7697 | 23.69 | 263374 |
| 1739489700 | 23.74 | 0.12 | 0.51 | 23.65 | 23.74 | 23.5895 | 328521 |
| 1739403300 | 23.62 | -0.08 | -0.34 | 23.68 | 23.68 | 23.528 | 292122 |
| 1739316900 | 23.7 | 0.04 | 0.17 | 23.63 | 23.7 | 23.5909 | 203585 |
| 1739230500 | 23.66 | 0.09 | 0.38 | 23.76 | 23.76 | 23.6 | 227893 |
| 1738971300 | 23.57 | -0.14 | -0.59 | 23.73 | 23.73 | 23.54 | 233425 |
| 1738884900 | 23.71 | 0.06 | 0.25 | 23.7 | 23.71 | 23.6299 | 533089 |
| 1738798500 | 23.65 | 0.07 | 0.30 | 23.58 | 23.66 | 23.4901 | 364502 |
| 1738712100 | 23.58 | 0.15 | 0.64 | 23.48 | 23.58 | 23.33 | 332041 |
| 1738625700 | 23.43 | -0.11 | -0.47 | 23.33 | 23.47 | 23.255 | 374118 |
| 1738366500 | 23.54 | -0.1 | -0.42 | 23.66 | 23.679 | 23.5027 | 406664 |
| 1738280100 | 23.64 | 0.14 | 0.60 | 23.59 | 23.67 | 23.53 | 277901 |
| 1738193700 | 23.5 | -0.02 | -0.09 | 23.54 | 23.54 | 23.419 | 410118 |
| 1738107300 | 23.52 | 0.16 | 0.68 | 23.45 | 23.54 | 23.365 | 776625 |
| 1738020900 | 23.36 | -0.24 | -1.02 | 23.37 | 23.4358 | 23.26 | 1548744 |
| 1737761700 | 23.6 | 0.04 | 0.17 | 23.65 | 23.67 | 23.56 | 753310 |
| 1737675300 | 23.56 | 0 | 0.00 | 23.56 | 23.56 | 23.56 | 0 |
| 1737588900 | 23.56 | -0.14 | -0.59 | 23.61 | 23.61 | 23.53 | 537606 |
| 1737502500 | 23.7 | 0.16 | 0.68 | 23.65 | 23.71 | 23.59 | 332590 |
| 1737156900 | 23.54 | 0.14 | 0.60 | 23.7 | 23.7 | 23.49 | 283792 |
| 1737070500 | 23.4 | -0.03 | -0.13 | 23.45 | 23.46 | 23.36 | 329452 |
| 1736984100 | 23.43 | 0.33 | 1.43 | 23.44 | 23.4598 | 23.3101 | 218303 |
| 1736897700 | 23.1 | 0.06 | 0.26 | 23.15 | 23.17 | 22.95 | 249924 |
| 1736811300 | 23.04 | 0.01 | 0.04 | 22.88 | 23.05 | 22.76 | 305788 |
| 1736552100 | 23.03 | -0.36 | -1.54 | 23.29 | 23.29 | 22.95 | 424329 |
| 1736379300 | 23.39 | 0.04 | 0.17 | 23.35 | 23.405 | 23.24 | 216686 |
| 1736292900 | 23.35 | -0.24 | -1.02 | 23.67 | 23.67 | 23.27 | 348148 |
| 1736206500 | 23.59 | 0.06 | 0.25 | 23.66 | 23.6964 | 23.535 | 158547 |
| 1735947300 | 23.53 | 0.25 | 1.07 | 23.41 | 23.55 | 23.36 | 425252 |
| 1735860900 | 23.28 | 0.01 | 0.04 | 23.27 | 23.4452 | 23.13 | 262758 |
| 1735688100 | 23.27 | -0.06 | -0.26 | 23.47 | 23.47 | 23.22 | 254075 |
| 1735601700 | 23.33 | -0.17 | -0.72 | 23.37 | 23.415 | 23.1964 | 215969 |
| 1735342500 | 23.5 | -0.2 | -0.84 | 23.62 | 23.65 | 23.3601 | 112317 |
| 1735256100 | 23.7 | 0.01 | 0.04 | 23.69 | 23.71 | 23.6 | 164032 |
| 1735077840 | 23.69 | 0.09 | 0.38 | 23.65 | 23.69 | 23.528 | 106657 |
| 1734996900 | 23.6 | 0.23 | 0.98 | 23.4 | 23.6 | 23.26 | 232676 |
| 1734737700 | 23.37 | 0.15 | 0.65 | 23.19 | 23.49 | 23.08 | 231784 |
| 1734651300 | 23.22 | 0.01 | 0.04 | 23.43 | 23.43 | 23.2101 | 211508 |
| 1734564900 | 23.21 | -0.59 | -2.48 | 23.83 | 23.83 | 23.18 | 297449 |
| 1734478500 | 23.8 | -0.07 | -0.29 | 23.84 | 23.84 | 23.7419 | 251433 |
| 1734392100 | 23.87 | 0.06 | 0.25 | 23.86 | 23.9 | 23.825 | 210981 |
| 1734132900 | 23.81 | -0.15 | -0.63 | 23.92 | 23.92 | 23.7501 | 244006 |
| 1734046500 | 23.96 | -0.06 | -0.25 | 24.02 | 24.02 | 23.955 | 194084 |
| 1733960100 | 24.02 | 0.11 | 0.46 | 23.99 | 24.0599 | 23.94 | 205290 |
| 1733873700 | 23.91 | -0.03 | -0.13 | 23.96 | 23.98 | 23.895 | 453071 |
| 1733787300 | 23.94 | -0.06 | -0.25 | 24.09 | 24.09 | 23.91 | 184916 |
| 1733528100 | 24 | 0.04 | 0.17 | 24.01 | 24.01 | 23.9373 | 202236 |
| 1733441700 | 23.96 | 0.02 | 0.08 | 24.02 | 24.02 | 23.915 | 181521 |
| 1733355300 | 23.94 | 0.07 | 0.29 | 23.92 | 23.94 | 23.8712 | 191346 |
| 1733268900 | 23.87 | 0.02 | 0.08 | 23.87 | 23.8835 | 23.82 | 191306 |
| 1733182500 | 23.85 | 0.02 | 0.08 | 23.86 | 23.87 | 23.7813 | 234866 |
| 1732917840 | 23.83 | 0.05 | 0.21 | 23.92 | 23.92 | 23.77 | 137107 |
| 1732750500 | 23.78 | -0.03 | -0.13 | 23.89 | 23.89 | 23.7301 | 182665 |
| 1732664100 | 23.81 | 0.08 | 0.34 | 23.76 | 23.86 | 23.725 | 154982 |
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
