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 | -0.37 | -1.64810690423 | 22.45 | 22.91 | 20.54 | 350754 | 21.47422961 | CS |
| 4 | -2.6 | -10.5348460292 | 24.68 | 25.42 | 20.54 | 369971 | 22.9418713 | CS |
| 12 | -9.08 | -29.1399229782 | 31.16 | 34.43 | 20.54 | 652855 | 26.71054536 | CS |
| 26 | -6.84 | -23.6514522822 | 28.92 | 39.1499 | 20.54 | 530238 | 29.22903462 | CS |
| 52 | -10.37 | -31.9568567026 | 32.45 | 44.38 | 20.54 | 488376 | 30.81056629 | CS |
| 156 | 11.18 | 102.568807339 | 10.9 | 44.38 | 8.17 | 356017 | 27.32037365 | CS |
| 260 | 11.18 | 102.568807339 | 10.9 | 44.38 | 8.17 | 356017 | 27.32037365 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 22.08 | 1.12 | 5.34 | 20.99 | 22.3565 | 20.99 | 346589 |
| 1739403600 | 20.96 | -0.82 | -3.76 | 20.88 | 21.1269 | 20.54 | 416382 |
| 1739317200 | 21.78 | 0.15 | 0.69 | 21.06 | 21.98 | 21.06 | 238950 |
| 1739230800 | 21.63 | 0.49 | 2.32 | 21.48 | 21.64 | 21.1 | 372221 |
| 1738971600 | 21.14 | -1.3 | -5.79 | 22.45 | 22.6949 | 21.02 | 379626 |
| 1738885200 | 22.44 | -0.16 | -0.71 | 22.68 | 23.03 | 22.39 | 346143 |
| 1738798800 | 22.6 | 0.25 | 1.12 | 22.36 | 23 | 21.9 | 357221 |
| 1738712400 | 22.35 | 0.44 | 2.01 | 21.93 | 22.56 | 21.72 | 495172 |
| 1738626000 | 21.91 | -1.16 | -5.03 | 21.94 | 22.48 | 21.53 | 410988 |
| 1738366800 | 23.07 | -1.06 | -4.39 | 24.24 | 24.24 | 22.77 | 505225 |
| 1738280400 | 24.13 | 0.8 | 3.43 | 23.53 | 24.595 | 23.4 | 357108 |
| 1738194000 | 23.33 | -0.77 | -3.20 | 24.09 | 24.25 | 23.18 | 483744 |
| 1738107600 | 24.1 | -0.99 | -3.95 | 25.28 | 25.28 | 24.02 | 304048 |
| 1738021200 | 25.09 | 0.61 | 2.49 | 23.84 | 25.42 | 23.84 | 367187 |
| 1737762000 | 24.48 | -0.08 | -0.33 | 24.41 | 24.7999 | 24.2067 | 282474 |
| 1737675600 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1737589200 | 24.56 | 0.33 | 1.36 | 24.2 | 24.58 | 23.96 | 248879 |
| 1737502800 | 24.23 | 0.1 | 0.41 | 24.6 | 25 | 24.18 | 438928 |
| 1737157200 | 24.13 | 0.02 | 0.08 | 24.68 | 24.8794 | 23.91 | 308590 |
| 1737070800 | 24.11 | 0.01 | 0.04 | 24.05 | 24.28 | 23.34 | 309791 |
| 1736984400 | 24.1 | 0.54 | 2.29 | 25.33 | 25.54 | 24.04 | 496080 |
| 1736898000 | 23.56 | 1.49 | 6.75 | 22.82 | 23.57 | 22.34 | 555677 |
| 1736811600 | 22.07 | 0.44 | 2.03 | 21.49 | 22.155 | 21.42 | 341283 |
| 1736552400 | 21.63 | -0.64 | -2.87 | 21.54 | 21.99 | 21.43 | 457324 |
| 1736379600 | 22.27 | -0.37 | -1.63 | 22.26 | 22.389 | 21.65 | 655005 |
| 1736293200 | 22.64 | -0.23 | -1.01 | 22.9 | 23.27 | 22.35 | 514209 |
| 1736206800 | 22.87 | -0.31 | -1.34 | 23.63 | 24.1399 | 22.835 | 384399 |
| 1735947600 | 23.18 | 0.25 | 1.09 | 23.23 | 23.53 | 22.77 | 531081 |
| 1735861200 | 22.93 | -0.34 | -1.46 | 23.66 | 24.125 | 22.71 | 579203 |
| 1735688400 | 23.27 | 0.43 | 1.88 | 23.18 | 23.6671 | 22.91 | 627342 |
| 1735602000 | 22.84 | -0.35 | -1.51 | 23.03 | 23.03 | 22.18 | 461819 |
| 1735342800 | 23.19 | -0.89 | -3.70 | 24.2 | 24.2 | 23.05 | 377737 |
| 1735256400 | 24.08 | 0.13 | 0.54 | 23.51 | 24.19 | 23.2764 | 489855 |
| 1735077840 | 23.95 | 0.05 | 0.21 | 23.57 | 24.02 | 23.455 | 288342 |
| 1734997200 | 23.9 | -0.07 | -0.29 | 24.25 | 24.25 | 22.95 | 838022 |
| 1734738000 | 23.97 | 0.27 | 1.14 | 23.47 | 24.56 | 23.14 | 2796423 |
| 1734651600 | 23.7 | -1.68 | -6.62 | 25 | 25.86 | 22.9515 | 1624389 |
| 1734565200 | 25.38 | -1.78 | -6.55 | 27.27 | 27.6 | 25.09 | 1379168 |
| 1734478800 | 27.16 | -1.44 | -5.03 | 28.24 | 29.13 | 26.89 | 710024 |
| 1734392400 | 28.6 | -0.14 | -0.49 | 28.6 | 29.44 | 28.2498 | 707748 |
| 1734133200 | 28.74 | -0.86 | -2.91 | 29.28 | 29.465 | 28.43 | 672148 |
| 1734046800 | 29.6 | -0.4 | -1.33 | 29.88 | 30.26 | 29.23 | 661464 |
| 1733960400 | 30 | 0 | 0.00 | 30.43 | 30.71 | 29.755 | 314931 |
| 1733874000 | 30 | -0.95 | -3.07 | 31.12 | 31.12 | 29.3901 | 513583 |
| 1733787600 | 30.95 | 0.45 | 1.48 | 31.02 | 31.36 | 30.5 | 306846 |
| 1733528400 | 30.5 | -0.68 | -2.18 | 31.36 | 31.98 | 30 | 537340 |
| 1733442000 | 31.18 | -1 | -3.11 | 32.21 | 32.32 | 31.09 | 917646 |
| 1733355600 | 32.18 | -1.19 | -3.57 | 33.17 | 33.2899 | 32.04 | 415060 |
| 1733269200 | 33.369999 | -0.1 | -0.30 | 33.64 | 33.68 | 32.64 | 283700 |
| 1733182800 | 33.47 | 0.2 | 0.60 | 33.229999 | 33.715 | 32.71 | 405135 |
| 1732917840 | 33.27 | -0.07 | -0.21 | 33.91 | 34.43 | 33.22 | 195497 |
| 1732750800 | 33.34 | 0.44 | 1.34 | 33.47 | 33.64 | 32.71 | 287435 |
| 1732664400 | 32.9 | -1 | -2.95 | 33.369999 | 33.42 | 32.229999 | 584815 |
| 1732578000 | 33.9 | 2.25 | 7.11 | 32.27 | 34.365 | 32.259999 | 1012374 |
| 1732318800 | 31.65 | 1.09 | 3.57 | 31.16 | 31.95 | 30.455 | 6361797 |
| 1732232400 | 30.56 | 2.65 | 9.49 | 30.59 | 32.38 | 30.43 | 2223404 |
| 1732146000 | 27.91 | 0.54 | 1.97 | 27.6 | 28.33 | 27.4 | 364176 |
| 1732059600 | 27.37 | 0.12 | 0.44 | 26.87 | 27.39 | 26.23 | 640452 |
| 1731973200 | 27.25 | -0.86 | -3.06 | 27.8 | 28.2 | 26.925 | 510092 |
| 1731714000 | 28.11 | -0.53 | -1.85 | 28.61 | 28.61 | 27.965 | 330496 |
| 1731627600 | 28.64 | 0 | 0.00 | 29.03 | 29.31 | 28.24 | 398552 |
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
