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 | 0.77 | 3.28919265271 | 23.41 | 24.71 | 23.23 | 16758 | 24.11661406 | CS |
| 4 | -0.4 | -1.62733930024 | 24.58 | 25.1 | 21.74 | 9077 | 23.8370243 | CS |
| 12 | -1.16 | -4.57774269929 | 25.34 | 27.22 | 21.74 | 22110 | 25.32907902 | CS |
| 26 | 2.17 | 9.85915492958 | 22.01 | 27.22 | 20.73 | 18474 | 24.35112563 | CS |
| 52 | 3.18 | 15.1428571429 | 21 | 27.22 | 18.42 | 11563 | 23.63317386 | CS |
| 156 | 4.68 | 24 | 19.5 | 27.22 | 18.42 | 10905 | 23.32012583 | CS |
| 260 | 4.68 | 24 | 19.5 | 27.22 | 18.42 | 10905 | 23.32012583 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745614800 | 24.18 | -0.26 | -1.06 | 24.22 | 24.22 | 24.18 | 2631 |
| 1745528400 | 24.44 | 0.34 | 1.41 | 24.33 | 24.44 | 24.33 | 5773 |
| 1745442000 | 24.1 | 0.13 | 0.54 | 24.71 | 24.71 | 24.1 | 58969 |
| 1745355600 | 23.97 | 0.74 | 3.19 | 23.96 | 23.97 | 23.96 | 1546 |
| 1745269200 | 23.23 | -0.51 | -2.15 | 23.41 | 23.41 | 23.23 | 745 |
| 1744923600 | 23.74 | -0.05 | -0.21 | 24.08 | 24.08 | 23.74 | 13260 |
| 1744837200 | 23.79 | -0.47 | -1.94 | 23.67 | 23.79 | 23.67 | 2350 |
| 1744750800 | 24.26 | -0.41 | -1.66 | 24.37 | 24.37 | 24.26 | 465 |
| 1744664400 | 24.67 | 0.51 | 2.11 | 24.75 | 24.75 | 24.67 | 4501 |
| 1744405200 | 24.16 | 0.73 | 3.12 | 23.69 | 24.16 | 23.69 | 5439 |
| 1744319040 | 23.43 | -0.37 | -1.55 | 23.08 | 23.43 | 23.08 | 8758 |
| 1744232400 | 23.8 | 2.06 | 9.48 | 21.79 | 23.8 | 21.79 | 4814 |
| 1744146000 | 21.74 | -0.13 | -0.59 | 22 | 22 | 21.74 | 6540 |
| 1744059600 | 21.87 | -0.81 | -3.57 | 22.12 | 22.12 | 21.87 | 1717 |
| 1743800400 | 22.68 | -0.86 | -3.65 | 22.72 | 22.72 | 22.68 | 9091 |
| 1743714000 | 23.54 | -1.32 | -5.31 | 24.34 | 24.34 | 23.54 | 15282 |
| 1743627840 | 24.86 | -0.24 | -0.96 | 24.86 | 24.86 | 24.86 | 0 |
| 1743541200 | 25.1 | 0.26 | 1.05 | 25.1 | 25.1 | 25.1 | 1033 |
| 1743454800 | 24.84 | 0.34 | 1.39 | 24.47 | 24.84 | 24.47 | 2170 |
| 1743195600 | 24.5 | -0.9 | -3.54 | 24.58 | 24.58 | 24.5 | 29990 |
| 1743109200 | 25.4 | -0.08 | -0.31 | 25.4 | 25.4 | 25.4 | 201 |
| 1743022980 | 25.48 | 0.25 | 0.99 | 25.48 | 25.48 | 25.48 | 925 |
| 1742936520 | 25.23 | -0.12 | -0.47 | 25.38 | 25.38 | 25.23 | 3837 |
| 1742850120 | 25.35 | 0.48 | 1.93 | 25.25 | 25.35 | 25.25 | 2373 |
| 1742590920 | 24.87 | -0.44 | -1.74 | 24.89 | 24.89 | 24.87 | 842 |
| 1742504520 | 25.31 | 0.03 | 0.12 | 25.19 | 25.31 | 25.19 | 400 |
| 1742418120 | 25.28 | -0.14 | -0.55 | 25.38 | 25.38 | 25.28 | 1907 |
| 1742331720 | 25.42 | -0.05 | -0.20 | 25.3 | 25.42 | 25.3 | 8350 |
| 1742245320 | 25.47 | 0.3 | 1.19 | 25.61 | 25.61 | 25.47 | 1165 |
| 1741986000 | 25.17 | 0.58 | 2.36 | 25.14 | 25.17 | 25.14 | 1592 |
| 1741899720 | 24.59 | -0.31 | -1.24 | 25.13 | 25.13 | 24.59 | 8051 |
| 1741813320 | 24.9 | -0.34 | -1.35 | 25.06 | 25.06 | 24.9 | 9778 |
| 1741726800 | 25.24 | -0.51 | -1.98 | 25.66 | 25.66 | 25.24 | 14227 |
| 1741640400 | 25.75 | -0.53 | -2.02 | 26.22 | 26.22 | 25.75 | 42004 |
| 1741384800 | 26.28 | 0.8 | 3.14 | 25.49 | 26.28 | 25.49 | 10812 |
| 1741298400 | 25.48 | 0.81 | 3.28 | 24.69 | 25.48 | 24.69 | 17025 |
| 1741212060 | 24.67 | 0.41 | 1.69 | 24.55 | 24.67 | 24.55 | 1477 |
| 1741125660 | 24.26 | -0.37 | -1.50 | 23.89 | 24.26 | 23.89 | 6673 |
| 1741039200 | 24.63 | -0.77 | -3.03 | 25.33 | 25.33 | 24.63 | 12148 |
| 1740780000 | 25.4 | -0.02 | -0.08 | 25.57 | 25.63 | 25 | 9406 |
| 1740693600 | 25.42 | 0.09 | 0.36 | 25.47 | 25.74 | 25.37 | 16222 |
| 1740607200 | 25.33 | -0.45 | -1.75 | 25.75 | 25.81 | 25.33 | 8760 |
| 1740520800 | 25.78 | 0.16 | 0.62 | 25.77 | 25.95 | 25.59 | 15783 |
| 1740434400 | 25.62 | -0.29 | -1.12 | 25.72 | 25.77 | 25.58 | 12682 |
| 1740175200 | 25.91 | -0.36 | -1.37 | 26.18 | 26.21 | 25.83 | 8399 |
| 1740088800 | 26.27 | -0.67 | -2.49 | 26.7 | 26.7 | 26.15 | 22587 |
| 1740002400 | 26.94 | 0.4 | 1.51 | 26.41 | 27.22 | 26.39 | 27082 |
| 1739916000 | 26.54 | 1.17 | 4.61 | 25.79 | 26.55 | 25.79 | 377732 |
| 1739570400 | 25.37 | 0.68 | 2.75 | 24.93 | 25.47 | 24.93 | 26860 |
| 1739484000 | 24.69 | -0.56 | -2.22 | 24.16 | 25.05 | 23.99 | 42441 |
| 1739397600 | 25.25 | 0.2 | 0.80 | 24.8 | 25.25 | 24.77 | 4844 |
| 1739311200 | 25.05 | 0.17 | 0.68 | 25 | 25.21 | 25 | 7550 |
| 1739224800 | 24.88 | 0.26 | 1.06 | 24.7 | 24.94 | 24.69 | 6910 |
| 1738965600 | 24.62 | -0.01 | -0.04 | 24.78 | 24.78 | 24.58 | 13500 |
| 1738879200 | 24.63 | -0.15 | -0.61 | 25.01 | 25.01 | 24.58 | 114541 |
| 1738792800 | 24.78 | -0.21 | -0.84 | 25.05 | 25.05 | 24.7 | 7779 |
| 1738706400 | 24.99 | 0.3 | 1.22 | 24.6 | 25.08 | 24.6 | 40229 |
| 1738620000 | 24.69 | -0.45 | -1.79 | 24.14 | 24.85 | 24.05 | 203979 |
| 1738360800 | 25.14 | -0.32 | -1.26 | 25.34 | 25.36 | 25.14 | 11900 |
| 1738274400 | 25.46 | -0.14 | -0.55 | 25.58 | 25.6 | 25.34 | 2892 |
| 1738188000 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6 | 25.5 | 2627 |
| 1738101600 | 25.5 | -0.07 | -0.27 | 25.63 | 25.63 | 25.29 | 1767 |
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
