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 | 0.38 | 1.66520595968 | 22.82 | 23.31 | 22.1801 | 57583 | 22.6745565 | CS |
| 4 | 1.07 | 4.83506552192 | 22.13 | 23.94 | 21.96 | 73322 | 22.71811655 | CS |
| 12 | 1.89 | 8.86907555138 | 21.31 | 23.94 | 20.33 | 70616 | 22.06898237 | CS |
| 26 | 3.3 | 16.5829145729 | 19.9 | 23.94 | 19.1 | 92237 | 21.31880864 | CS |
| 52 | 6.4 | 38.0952380952 | 16.8 | 23.94 | 16.7 | 110711 | 19.81734429 | CS |
| 156 | -4.76 | -17.0243204578 | 27.96 | 28.18 | 14.92 | 115053 | 18.86475593 | CS |
| 260 | 3.04 | 15.0793650794 | 20.16 | 29.97 | 10.72 | 111778 | 20.40493816 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 22.87 | 0.03 | 0.13 | 22.92 | 22.98 | 22.7001 | 35544 |
| 1732059600 | 22.84 | 0.26 | 1.15 | 22.54 | 22.9899 | 22.4572 | 71278 |
| 1731973200 | 22.58 | 0.1 | 0.44 | 22.48 | 22.65 | 22.3001 | 57545 |
| 1731714000 | 22.48 | -0.24 | -1.06 | 22.72 | 22.72 | 22.1801 | 85184 |
| 1731627600 | 22.72 | -0.09 | -0.39 | 22.89 | 23.06 | 22.5 | 55703 |
| 1731541200 | 22.81 | -0.24 | -1.04 | 23.05 | 23.3399 | 22.61 | 92305 |
| 1731454800 | 23.05 | -0.52 | -2.21 | 23.48 | 23.71 | 22.95 | 75226 |
| 1731368400 | 23.57 | -0.13 | -0.55 | 23.84 | 23.84 | 23.3411 | 73940 |
| 1731109200 | 23.7 | 0.57 | 2.46 | 23.2 | 23.94 | 23.01 | 132192 |
| 1731022800 | 23.13 | 0.32 | 1.40 | 23 | 23.2 | 23 | 85879 |
| 1730936400 | 22.81 | 0.27 | 1.20 | 22.98 | 23.22 | 22.7701 | 131175 |
| 1730850000 | 22.54 | 0.48 | 2.18 | 22.1 | 22.6 | 22.1 | 56377 |
| 1730763600 | 22.06 | -0.12 | -0.54 | 22.22 | 22.335 | 22 | 41803 |
| 1730500800 | 22.18 | -0.15 | -0.67 | 22.34 | 22.5 | 22.15 | 53216 |
| 1730414400 | 22.33 | -0.31 | -1.37 | 22.51 | 22.7379 | 22.1721 | 47038 |
| 1730328000 | 22.64 | 0.23 | 1.03 | 22.37 | 22.75 | 22.37 | 121352 |
| 1730241600 | 22.41 | 0.12 | 0.54 | 22.31 | 22.41 | 22.28 | 93744 |
| 1730155200 | 22.29 | 0.15 | 0.68 | 22.31 | 22.36 | 22.21 | 45536 |
| 1729896000 | 22.14 | 0.18 | 0.82 | 22.11 | 22.3976 | 21.97 | 80127 |
| 1729809600 | 21.96 | -0.3 | -1.35 | 22.44 | 22.6 | 21.96 | 91956 |
| 1729723200 | 22.26 | -0.3 | -1.33 | 22.47 | 22.518 | 22.13 | 92235 |
| 1729636800 | 22.56 | -0.01 | -0.04 | 22.59 | 22.61 | 22.42 | 39973 |
| 1729550400 | 22.57 | 0.06 | 0.27 | 22.58 | 22.7136 | 22.41 | 53865 |
| 1729291200 | 22.51 | 0.15 | 0.67 | 22.52 | 22.57 | 22.39 | 54545 |
| 1729204800 | 22.36 | -0.11 | -0.49 | 22.67 | 22.94 | 22.36 | 60634 |
| 1729118400 | 22.47 | -0.06 | -0.27 | 22.61 | 22.6192 | 22.345 | 53463 |
| 1729032000 | 22.53 | -0.2 | -0.88 | 22.74 | 22.85 | 22.48 | 59838 |
| 1728945600 | 22.73 | 0.1 | 0.44 | 22.69 | 22.75 | 22.52 | 48938 |
| 1728686400 | 22.63 | 0.13 | 0.58 | 22.35 | 22.795 | 22.2501 | 93125 |
| 1728600000 | 22.5 | -0.2 | -0.88 | 22.67 | 22.675 | 22.4 | 70579 |
| 1728513600 | 22.7 | 0.51 | 2.30 | 22.22 | 22.7864 | 22.185 | 91872 |
| 1728427200 | 22.19 | 0.04 | 0.18 | 22.17 | 22.44 | 22.0337 | 61248 |
| 1728340800 | 22.15 | 0.07 | 0.32 | 22.03 | 22.19 | 21.9103 | 95705 |
| 1728081600 | 22.08 | 0.23 | 1.05 | 21.85 | 22.08 | 21.8411 | 58749 |
| 1727995200 | 21.85 | 0 | 0.00 | 21.7 | 22 | 21.65 | 74238 |
| 1727908800 | 21.85 | 0.14 | 0.64 | 21.65 | 21.935 | 21.5503 | 53364 |
| 1727822400 | 21.71 | -0.26 | -1.18 | 21.82 | 21.8875 | 21.51 | 81765 |
| 1727736000 | 21.97 | 0.07 | 0.32 | 21.9 | 21.98 | 21.8 | 67024 |
| 1727476800 | 21.9 | 0.27 | 1.25 | 21.62 | 22 | 21.6 | 108871 |
| 1727390400 | 21.63 | -0.1 | -0.46 | 21.8 | 21.89 | 21.07 | 150209 |
| 1727304000 | 21.73 | -0.01 | -0.05 | 21.75 | 21.75 | 21.525 | 72130 |
| 1727217600 | 21.74 | 0.17 | 0.79 | 21.55 | 21.7416 | 21.46 | 72187 |
| 1727131200 | 21.57 | 0 | 0.00 | 21.71 | 21.73 | 21.471 | 49259 |
| 1726872000 | 21.57 | 0.08 | 0.37 | 21.58 | 21.74 | 21.3301 | 32954 |
| 1726785600 | 21.49 | 0.15 | 0.70 | 21.61 | 21.88 | 21.42 | 49016 |
| 1726699200 | 21.34 | 0.26 | 1.23 | 21.2 | 21.5 | 21.0386 | 81102 |
| 1726612800 | 21.08 | 0.09 | 0.43 | 21.1 | 21.125 | 21 | 43385 |
| 1726526400 | 20.99 | 0.19 | 0.91 | 20.78 | 21.02 | 20.77 | 54548 |
| 1726267200 | 20.8 | -0.12 | -0.57 | 20.8 | 21.0199 | 20.66 | 87933 |
| 1726180800 | 20.92 | 0.06 | 0.29 | 20.89 | 21.02 | 20.64 | 61247 |
| 1726094400 | 20.86 | 0.11 | 0.53 | 20.75 | 20.9702 | 20.53 | 69382 |
| 1726008000 | 20.75 | 0.3 | 1.47 | 20.6 | 20.78 | 20.51 | 45024 |
| 1725921600 | 20.45 | -0.01 | -0.05 | 20.46 | 20.752 | 20.33 | 116262 |
| 1725662400 | 20.46 | -0.5 | -2.39 | 20.96 | 21.08 | 20.33 | 78809 |
| 1725576000 | 20.96 | -0.24 | -1.13 | 21.1 | 21.34 | 20.9 | 53612 |
| 1725489600 | 21.2 | -0.03 | -0.14 | 21.22 | 21.3816 | 21.04 | 59216 |
| 1725403200 | 21.23 | -0.43 | -1.99 | 21.65 | 21.65 | 21.13 | 46566 |
| 1725057600 | 21.66 | 0.14 | 0.65 | 21.54 | 21.82 | 21.515 | 63798 |
| 1724971200 | 21.52 | 0.43 | 2.04 | 21.31 | 21.6 | 21.17 | 176156 |
| 1724884800 | 21.09 | 0.07 | 0.33 | 21.1 | 21.19 | 20.94 | 78361 |
| 1724798400 | 21.02 | 0.02 | 0.10 | 21 | 21.13 | 20.8488 | 73630 |
| 1724712000 | 21 | -0.2 | -0.94 | 21.18 | 21.332 | 20.94 | 103234 |
| 1724452800 | 21.2 | 0.16 | 0.76 | 21.17 | 21.5027 | 21.0005 | 80778 |
| 1724366400 | 21.04 | -0.43 | -2.00 | 21.44 | 21.6295 | 21 | 75480 |
| 1724280000 | 21.47 | -0.02 | -0.09 | 21.6 | 21.67 | 21.4 | 70876 |
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
