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 | 0.531 | 2.11806940566 | 25.07 | 26.0256 | 24.9071 | 1098 | 25.2234057 | SP |
| 4 | 0.531 | 2.11806940566 | 25.07 | 26.0256 | 23.75 | 1317 | 24.66112775 | SP |
| 12 | 1.681 | 7.02759197324 | 23.92 | 26.0256 | 22.76 | 2187 | 24.04003675 | SP |
| 26 | 1.251 | 5.13757700205 | 24.35 | 26.0256 | 22.76 | 3327 | 24.09975794 | SP |
| 52 | 3.981 | 18.413506013 | 21.62 | 26.0256 | 20.49 | 4633 | 23.15237945 | SP |
| 156 | 2.621 | 11.4055700609 | 22.98 | 26.0256 | 20.49 | 4554 | 23.08521253 | SP |
| 260 | 2.621 | 11.4055700609 | 22.98 | 26.0256 | 20.49 | 4554 | 23.08521253 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727476800 | 25.601 | -0.42 | -1.63 | 26.04 | 26.1 | 25.19 | 15144 |
| 1727390400 | 26.0256 | 0.74 | 2.92 | 25.92 | 26.0256 | 25.89 | 595 |
| 1727304000 | 25.2872 | -0.27 | -1.04 | 25.4 | 25.4 | 25.2872 | 994 |
| 1727217600 | 25.5541 | 0.51 | 2.04 | 25.44 | 25.5541 | 25.44 | 430 |
| 1727131200 | 25.0427 | 0.14 | 0.54 | 24.93 | 25.0427 | 24.93 | 3065 |
| 1726872000 | 24.9071 | -0.29 | -1.14 | 25.07 | 25.07 | 24.9071 | 408 |
| 1726785600 | 25.1949 | 0.45 | 1.84 | 25.12 | 25.2 | 25.12 | 215 |
| 1726699200 | 24.74 | -0.11 | -0.43 | 24.93 | 24.93 | 24.74 | 1583 |
| 1726612800 | 24.8464 | -0.01 | -0.03 | 24.96 | 24.96 | 24.84 | 1518 |
| 1726526400 | 24.8544 | 0.13 | 0.52 | 24.79 | 24.8544 | 24.77 | 362 |
| 1726267200 | 24.7249 | 0.1 | 0.41 | 24.7956 | 24.7956 | 24.71 | 172 |
| 1726180800 | 24.6242 | 0.22 | 0.92 | 24.43 | 24.6242 | 24.43 | 1447 |
| 1726094400 | 24.3995 | 0.11 | 0.45 | 24.15 | 24.3995 | 24.14 | 441 |
| 1726008000 | 24.29 | -0.12 | -0.50 | 24.28 | 24.29 | 24.21 | 2359 |
| 1725921600 | 24.412 | 0.19 | 0.79 | 24.4 | 24.46 | 24.39 | 3201 |
| 1725662400 | 24.22 | -0.36 | -1.46 | 24.5 | 24.5 | 24.22 | 2184 |
| 1725576000 | 24.58 | 0.01 | 0.02 | 24.7 | 24.7 | 24.54 | 3552 |
| 1725489600 | 24.5742 | 0.34 | 1.42 | 24.5687 | 24.5742 | 24.54 | 548 |
| 1725403200 | 24.23 | -0.77 | -3.07 | 24.69 | 24.69 | 23.75 | 1569 |
| 1725057600 | 24.9987 | 0.1 | 0.39 | 25.07 | 25.07 | 24.98 | 378 |
| 1724971200 | 24.9021 | 0.08 | 0.34 | 24.96 | 24.96 | 24.9021 | 113 |
| 1724884800 | 24.8179 | -0.15 | -0.61 | 24.87 | 24.87 | 24.8 | 570 |
| 1724798400 | 24.97 | 0.12 | 0.47 | 24.97 | 24.97 | 24.94 | 989 |
| 1724712000 | 24.8538 | -0.17 | -0.69 | 24.96 | 24.96 | 24.85 | 2159 |
| 1724452800 | 25.0266 | 0.5 | 2.02 | 24.82 | 25.0266 | 24.82 | 1465 |
| 1724366400 | 24.53 | -0.21 | -0.83 | 24.64 | 24.64 | 24.53 | 215 |
| 1724280000 | 24.7352 | 0.21 | 0.84 | 24.6571 | 24.7352 | 24.6571 | 442 |
| 1724193600 | 24.53 | -0.16 | -0.65 | 24.52 | 24.53 | 24.52 | 2714 |
| 1724107200 | 24.69 | 0.36 | 1.46 | 24.65 | 24.69 | 24.64 | 1841 |
| 1723848000 | 24.3339 | 0.22 | 0.91 | 24.24 | 24.335 | 24.24 | 1137 |
| 1723761600 | 24.1154 | 0.31 | 1.28 | 24.1154 | 24.1154 | 24.1154 | 20 |
| 1723675200 | 23.81 | -0.02 | -0.08 | 23.82 | 23.82 | 23.78 | 1723 |
| 1723588800 | 23.83 | 0.36 | 1.53 | 23.47 | 23.85 | 23.47 | 3550 |
| 1723502400 | 23.47 | -0.02 | -0.08 | 23.47 | 23.5 | 23.43 | 5162 |
| 1723243200 | 23.4896 | 0.05 | 0.21 | 23.36 | 23.4896 | 23.36 | 2178 |
| 1723156800 | 23.44 | 0.42 | 1.82 | 23.22 | 23.44 | 23.21 | 502 |
| 1723070400 | 23.02 | 0.04 | 0.17 | 23.3 | 23.31 | 23.02 | 2191 |
| 1722984000 | 22.98 | 0 | 0.01 | 22.8 | 23.09 | 22.76 | 12708 |
| 1722897600 | 22.977 | -0.5 | -2.12 | 22.86 | 22.977 | 22.81 | 4294 |
| 1722638400 | 23.4749 | -0.22 | -0.94 | 23.4049 | 23.4749 | 23.4049 | 1350 |
| 1722552000 | 23.6979 | -0.51 | -2.12 | 23.6979 | 23.6979 | 23.6979 | 1 |
| 1722465600 | 24.21 | 0.3 | 1.25 | 24.24 | 24.32 | 24.2 | 17977 |
| 1722379200 | 23.9115 | -0.04 | -0.16 | 23.9 | 23.9115 | 23.9 | 122 |
| 1722292800 | 23.95 | -0.08 | -0.33 | 23.89 | 23.95 | 23.8799 | 430 |
| 1722033600 | 24.03 | 0.33 | 1.39 | 23.89 | 24.05 | 23.88 | 3365 |
| 1721947200 | 23.7 | -0.06 | -0.25 | 23.67 | 23.85 | 23.67 | 13495 |
| 1721860800 | 23.76 | -0.26 | -1.07 | 24 | 24.03 | 23.76 | 3040 |
| 1721774400 | 24.0168 | -0.33 | -1.36 | 24.06 | 24.06 | 24.0168 | 73 |
| 1721688000 | 24.3467 | 0.23 | 0.96 | 24.33 | 24.3467 | 24.33 | 4492 |
| 1721428800 | 24.1161 | -0.15 | -0.63 | 24.15 | 24.15 | 24.1161 | 439 |
| 1721342400 | 24.27 | -0.05 | -0.21 | 24.55 | 24.56 | 24.27 | 6644 |
| 1721256000 | 24.322 | -0.14 | -0.56 | 24.35 | 24.3639 | 24.28 | 924 |
| 1721169600 | 24.46 | 0.1 | 0.41 | 24.24 | 24.46 | 24.24 | 2710 |
| 1721083200 | 24.36 | -0.24 | -0.97 | 24.42 | 24.46 | 24.36 | 2780 |
| 1720824000 | 24.5986 | 0.21 | 0.88 | 24.5 | 24.61 | 24.5 | 394 |
| 1720737600 | 24.3849 | 0.23 | 0.97 | 24.43 | 24.4301 | 24.382 | 622 |
| 1720651200 | 24.15 | 0.29 | 1.19 | 24.06 | 24.15 | 24.06 | 516 |
| 1720564800 | 23.865 | 0.03 | 0.13 | 23.87 | 23.87 | 23.85 | 165 |
| 1720478400 | 23.8346 | -0.14 | -0.58 | 23.94 | 23.94 | 23.82 | 286 |
| 1720219200 | 23.9745 | 0.13 | 0.54 | 23.92 | 23.9745 | 23.92 | 234 |
| 1720040640 | 23.8447 | 0.32 | 1.35 | 23.81 | 23.855 | 23.81 | 218 |
| 1719960000 | 23.5269 | 0.04 | 0.16 | 23.37 | 23.53 | 23.37 | 216 |
| 1719873600 | 23.49 | -0.01 | -0.04 | 23.63 | 23.66 | 23.49 | 1099 |
| 1719614400 | 23.5003 | 0 | 0.00 | 23.5003 | 23.5003 | 23.5003 | 0 |
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
