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 | -0.43 | -1.72482952266 | 24.93 | 25.755 | 24.4 | 5777021 | 25.18469823 | CS |
| 4 | -1.4 | -5.40540540541 | 25.9 | 27.9 | 24.4 | 5628267 | 26.04678183 | CS |
| 12 | 0.19 | 0.781571369807 | 24.31 | 27.9 | 22.6 | 5729767 | 24.78264455 | CS |
| 26 | -2.17 | -8.13648293963 | 26.67 | 27.9 | 22.3 | 5849845 | 24.9105469 | CS |
| 52 | -1.32 | -5.11231603408 | 25.82 | 28.9 | 22.3 | 6097420 | 25.75749321 | CS |
| 156 | 4.48 | 22.3776223776 | 20.02 | 36.55 | 18.39 | 7711749 | 26.29570491 | CS |
| 260 | 16.9 | 222.368421053 | 7.6 | 36.55 | 1.9 | 5011492 | 25.71558512 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 24.52 | -0.21 | -0.85 | 24.43 | 24.55 | 24.04 | 6351142 |
| 1734392400 | 24.73 | -0.6 | -2.37 | 25.37 | 25.4 | 24.67 | 7201437 |
| 1734133200 | 25.33 | -0.33 | -1.29 | 25.73 | 25.76 | 25.22 | 4614930 |
| 1734046800 | 25.66 | 0.31 | 1.22 | 25.38 | 25.755 | 25.25 | 7081206 |
| 1733960400 | 25.35 | 0.54 | 2.18 | 25 | 25.415 | 24.785 | 5698586 |
| 1733874000 | 24.81 | -0.05 | -0.20 | 25.02 | 25.13 | 24.73 | 4643301 |
| 1733787600 | 24.86 | -0.07 | -0.28 | 25.19 | 25.38 | 24.85 | 5137107 |
| 1733528400 | 24.93 | -0.73 | -2.84 | 25.56 | 25.6975 | 24.82 | 6032989 |
| 1733442000 | 25.66 | 0.03 | 0.12 | 25.97 | 26.04 | 25.5801 | 5626630 |
| 1733355600 | 25.63 | -0.54 | -2.06 | 26.19 | 26.19 | 25.41 | 6169533 |
| 1733269200 | 26.17 | 0.08 | 0.31 | 26.18 | 26.31 | 25.95 | 4327147 |
| 1733182800 | 26.09 | -0.63 | -2.36 | 26.73 | 26.79 | 25.835 | 5792332 |
| 1732917840 | 26.72 | 0.04 | 0.15 | 26.81 | 26.94 | 26.56 | 3209659 |
| 1732750800 | 26.68 | -0.1 | -0.37 | 26.66 | 27.02 | 26.61 | 3350575 |
| 1732664400 | 26.78 | -0.21 | -0.78 | 27.09 | 27.15 | 26.57 | 4676920 |
| 1732578000 | 26.99 | -0.64 | -2.32 | 27.8 | 27.9 | 26.97 | 8206167 |
| 1732318800 | 27.63 | 0.19 | 0.69 | 27.27 | 27.74 | 27.22 | 5674344 |
| 1732232400 | 27.44 | 0.61 | 2.27 | 27.12 | 27.54 | 27.045 | 7442720 |
| 1732146000 | 26.83 | 0.54 | 2.05 | 26.37 | 26.84 | 26.275 | 6956909 |
| 1732059600 | 26.29 | 0.17 | 0.65 | 25.99 | 26.39 | 25.85 | 6302397 |
| 1731973200 | 26.12 | 0.54 | 2.11 | 25.92 | 26.27 | 25.72 | 6003217 |
| 1731714000 | 25.58 | 0.15 | 0.59 | 25.6 | 26.14 | 25.46 | 7016674 |
| 1731627600 | 25.43 | -0.18 | -0.70 | 25.82 | 25.82 | 25.305 | 5876660 |
| 1731541200 | 25.61 | 0.4 | 1.59 | 25.5 | 25.89 | 25.2 | 9053395 |
| 1731454800 | 25.21 | -0.2 | -0.79 | 25.49 | 25.6 | 25.18 | 5321650 |
| 1731368400 | 25.41 | 0.83 | 3.38 | 24.89 | 25.54 | 24.64 | 6632511 |
| 1731109200 | 24.58 | 0.17 | 0.70 | 24.45 | 24.61 | 24.23 | 4460267 |
| 1731022800 | 24.41 | -0.14 | -0.57 | 24.63 | 24.63 | 24.175 | 5181438 |
| 1730936400 | 24.55 | 1.23 | 5.27 | 23.9 | 24.84 | 23.85 | 7279965 |
| 1730850000 | 23.32 | 0.25 | 1.08 | 23.13 | 23.455 | 23.04 | 6529250 |
| 1730763600 | 23.07 | 0.36 | 1.59 | 22.95 | 23.23 | 22.82 | 9138288 |
| 1730500800 | 22.71 | -1.21 | -5.06 | 24.04 | 24.25 | 22.6 | 12174622 |
| 1730414400 | 23.92 | -0.21 | -0.87 | 24.22 | 24.26 | 23.81 | 7674922 |
| 1730328000 | 24.13 | 0.32 | 1.34 | 23.97 | 24.36 | 23.83 | 5900079 |
| 1730241600 | 23.81 | 0.05 | 0.21 | 23.69 | 23.93 | 23.625 | 4475612 |
| 1730155200 | 23.76 | -0.09 | -0.38 | 23.67 | 23.875 | 23.33 | 5800868 |
| 1729896000 | 23.85 | -0.14 | -0.58 | 24.07 | 24.2 | 23.775 | 7829111 |
| 1729809600 | 23.99 | 0.31 | 1.31 | 23.85 | 24.025 | 23.575 | 3829885 |
| 1729723200 | 23.68 | 0.16 | 0.68 | 23.57 | 23.69 | 23.385 | 3950635 |
| 1729636800 | 23.52 | -0.28 | -1.18 | 23.92 | 23.96 | 23.51 | 3339218 |
| 1729550400 | 23.8 | 0.02 | 0.08 | 23.97 | 24.115 | 23.655 | 3856289 |
| 1729291200 | 23.78 | -0.29 | -1.20 | 24.01 | 24.08 | 23.4 | 3963043 |
| 1729204800 | 24.07 | 0.33 | 1.39 | 23.92 | 24.115 | 23.7 | 4948297 |
| 1729118400 | 23.74 | -0.35 | -1.45 | 24.21 | 24.3 | 23.69 | 4621349 |
| 1729032000 | 24.09 | -0.32 | -1.31 | 24 | 24.505 | 23.77 | 6777154 |
| 1728945600 | 24.41 | -0.48 | -1.93 | 24.57 | 24.66 | 24.23 | 5035223 |
| 1728686400 | 24.89 | 0.38 | 1.55 | 24.5 | 25.01 | 24.42 | 3400964 |
| 1728600000 | 24.51 | 0.15 | 0.62 | 24.42 | 24.58 | 24.18 | 3095291 |
| 1728513600 | 24.36 | -0.07 | -0.29 | 24.33 | 24.465 | 24.12 | 3007977 |
| 1728427200 | 24.43 | -0.23 | -0.93 | 24.37 | 24.58 | 24.085 | 3884399 |
| 1728340800 | 24.66 | -0.21 | -0.84 | 24.88 | 24.945 | 24.635 | 3792278 |
| 1728081600 | 24.87 | 0.15 | 0.61 | 24.99 | 25.01 | 24.71 | 4966667 |
| 1727995200 | 24.72 | 0.24 | 0.98 | 24.4 | 24.82 | 24.26 | 5426861 |
| 1727908800 | 24.48 | 0.33 | 1.37 | 24.67 | 24.82 | 24.165 | 7697050 |
| 1727822400 | 24.15 | 0.2 | 0.84 | 23.71 | 24.6 | 23.66 | 13454100 |
| 1727736000 | 23.95 | 0.21 | 0.88 | 23.685 | 24.065 | 23.595 | 5581083 |
| 1727476800 | 23.74 | 0.68 | 2.95 | 23.25 | 23.83 | 23.25 | 5782872 |
| 1727390400 | 23.06 | -0.21 | -0.90 | 22.89 | 23.37 | 22.86 | 6817835 |
| 1727304000 | 23.27 | -0.49 | -2.06 | 23.79 | 23.79 | 23.25 | 5189207 |
| 1727217600 | 23.76 | -0.22 | -0.92 | 24.31 | 24.39 | 23.73 | 5683514 |
| 1727131200 | 23.98 | 0.32 | 1.35 | 23.71 | 24.225 | 23.64 | 6768795 |
| 1726872000 | 23.66 | 0.09 | 0.38 | 23.59 | 23.7251 | 23.24 | 9065434 |
| 1726785600 | 23.57 | 0.34 | 1.46 | 23.6 | 23.825 | 23.495 | 7995195 |
| 1726699200 | 23.23 | 0.22 | 0.96 | 22.96 | 23.52 | 22.94 | 4010616 |
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
