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 | -0.42 | -1.7059301381 | 24.62 | 24.94 | 24 | 754842 | 24.45128635 | CS |
| 4 | -0.59 | -2.37999193223 | 24.79 | 25.9 | 23.13 | 474547 | 24.57612168 | CS |
| 12 | 0.42 | 1.76619007569 | 23.78 | 25.9 | 21.38 | 632295 | 23.63544165 | CS |
| 26 | 2.75 | 12.8205128205 | 21.45 | 25.9 | 20.16 | 753250 | 23.47867473 | CS |
| 52 | 2.75 | 12.8205128205 | 21.45 | 25.9 | 20.16 | 753250 | 23.47867473 | CS |
| 156 | 2.75 | 12.8205128205 | 21.45 | 25.9 | 20.16 | 753250 | 23.47867473 | CS |
| 260 | 2.75 | 12.8205128205 | 21.45 | 25.9 | 20.16 | 753250 | 23.47867473 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 24.2 | 0.06 | 0.25 | 24.94 | 24.94 | 24.01 | 457752 |
| 1741131600 | 24.14 | -0.24 | -0.98 | 24.25 | 24.48 | 24 | 496766 |
| 1741045200 | 24.38 | -0.25 | -1.02 | 24.7 | 24.8 | 24.165 | 494210 |
| 1740786000 | 24.63 | 0.21 | 0.86 | 24.51 | 24.72 | 24.17 | 1798331 |
| 1740699600 | 24.42 | -0.23 | -0.93 | 24.62 | 24.78 | 24.26 | 527149 |
| 1740613200 | 24.65 | -0.03 | -0.12 | 24.83 | 24.86 | 24.555 | 337611 |
| 1740526800 | 24.68 | 0.38 | 1.56 | 24.44 | 24.93 | 24.44 | 415799 |
| 1740440400 | 24.3 | -0.06 | -0.25 | 24.11 | 24.615 | 24.11 | 298923 |
| 1740181200 | 24.36 | -0.09 | -0.37 | 24.74 | 24.8 | 23.97 | 388421 |
| 1740094800 | 24.45 | -0.04 | -0.16 | 25.07 | 25.07 | 24.18 | 326476 |
| 1740008400 | 24.49 | -0.31 | -1.25 | 24.62 | 24.74 | 24.29 | 263534 |
| 1739922000 | 24.8 | 0.06 | 0.24 | 24.71 | 24.825 | 24.53 | 334831 |
| 1739576400 | 24.74 | -0.49 | -1.94 | 25.5 | 25.9 | 24.64 | 431753 |
| 1739490000 | 25.23 | 0.59 | 2.39 | 24.73 | 25.24 | 24.1 | 278083 |
| 1739403600 | 24.64 | -0.4 | -1.60 | 23.13 | 25 | 23.13 | 487597 |
| 1739317200 | 25.04 | 0.42 | 1.71 | 25.12 | 25.69 | 24.47 | 516890 |
| 1739230800 | 24.62 | 0.03 | 0.12 | 24.72 | 24.86 | 24.49 | 540902 |
| 1738971600 | 24.59 | -0.01 | -0.04 | 24.64 | 24.73 | 24.34 | 366407 |
| 1738885200 | 24.6 | -0.24 | -0.97 | 24.79 | 24.86 | 24.4 | 254964 |
| 1738798800 | 24.84 | 0.24 | 0.98 | 24.93 | 25.1 | 24.67 | 287437 |
| 1738712400 | 24.6 | -0.05 | -0.20 | 24.45 | 24.645 | 24.34 | 283568 |
| 1738626000 | 24.65 | 0.18 | 0.74 | 24.29 | 25 | 23.81 | 569596 |
| 1738366800 | 24.47 | -0.28 | -1.13 | 24.74 | 24.92 | 24.415 | 492735 |
| 1738280400 | 24.75 | 0.17 | 0.69 | 24.6 | 25.3 | 24.57 | 389757 |
| 1738194000 | 24.58 | -0.67 | -2.65 | 24.42 | 25.67 | 24.42 | 583004 |
| 1738107600 | 25.25 | 0.3 | 1.20 | 24.84 | 25.58 | 24.84 | 821835 |
| 1738021200 | 24.95 | 0.43 | 1.75 | 24.715 | 25.455 | 24.715 | 378520 |
| 1737762000 | 24.52 | 0.98 | 4.16 | 23.56 | 24.63 | 23.56 | 362183 |
| 1737675600 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737589200 | 23.54 | -0.12 | -0.51 | 23.48 | 23.55 | 22.98 | 307781 |
| 1737502800 | 23.66 | 0.12 | 0.51 | 23.54 | 23.715 | 23.42 | 335230 |
| 1737157200 | 23.54 | 0.01 | 0.04 | 23.64 | 23.69 | 23.25 | 486490 |
| 1737070800 | 23.53 | 0 | 0.00 | 23.37 | 23.65 | 23.27 | 308223 |
| 1736984400 | 23.53 | 0.08 | 0.34 | 22.88 | 23.82 | 22.88 | 570650 |
| 1736898000 | 23.45 | 0.03 | 0.13 | 22.86 | 23.67 | 22.86 | 643801 |
| 1736811600 | 23.42 | 0.01 | 0.04 | 23.94 | 23.94 | 23.2954 | 482148 |
| 1736552400 | 23.41 | 0.41 | 1.78 | 22.22 | 23.45 | 22.22 | 1187654 |
| 1736379600 | 23 | 0.1 | 0.44 | 22.44 | 23.23 | 22.29 | 482635 |
| 1736293200 | 22.9 | -0.03 | -0.13 | 23.65 | 23.65 | 22.54 | 2261283 |
| 1736206800 | 22.93 | -0.57 | -2.43 | 23.52 | 23.6 | 22.71 | 617061 |
| 1735947600 | 23.5 | 0.07 | 0.30 | 23.42 | 24.16 | 23.245 | 325291 |
| 1735861200 | 23.43 | 0.21 | 0.90 | 22.5 | 23.46 | 22.5 | 649799 |
| 1735688400 | 23.22 | -0.13 | -0.56 | 23.27 | 23.75 | 23.11 | 472687 |
| 1735602000 | 23.35 | -0.14 | -0.60 | 23.43 | 23.44 | 22.995 | 558500 |
| 1735342800 | 23.49 | -0.39 | -1.63 | 23.28 | 23.81 | 23.28 | 419227 |
| 1735256400 | 23.88 | 0.15 | 0.63 | 23.61 | 24.02 | 22.85 | 212765 |
| 1735077840 | 23.73 | 0.5 | 2.15 | 23.11 | 23.75 | 23.085 | 710555 |
| 1734997200 | 23.23 | 0.72 | 3.20 | 22.5 | 23.3299 | 21.94 | 779001 |
| 1734738000 | 22.51 | 0.87 | 4.02 | 21.77 | 22.83 | 21.38 | 3164528 |
| 1734651600 | 21.64 | -0.38 | -1.73 | 21.96 | 22.27 | 21.61 | 1018730 |
| 1734565200 | 22.02 | -1.16 | -5.00 | 22.98 | 23.27 | 21.88 | 2157609 |
| 1734478800 | 23.18 | -0.5 | -2.11 | 24.13 | 24.13 | 23.15 | 1064072 |
| 1734392400 | 23.68 | -0.02 | -0.08 | 23.86 | 23.92 | 23.61 | 898342 |
| 1734133200 | 23.7 | -0.37 | -1.54 | 24.02 | 24.14 | 23.68 | 583413 |
| 1734046800 | 24.07 | 0.19 | 0.80 | 23.78 | 24.17 | 23.2542 | 261407 |
| 1733960400 | 23.88 | -0.16 | -0.67 | 24.05 | 24.25 | 23.82 | 294280 |
| 1733874000 | 24.04 | -0.3 | -1.23 | 24.21 | 24.46 | 23.735 | 543043 |
| 1733787600 | 24.34 | 0.34 | 1.42 | 24.29 | 24.93 | 24.2 | 418604 |
| 1733528400 | 24 | 0.2 | 0.84 | 23.9 | 24.13 | 23.7 | 336103 |
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
