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 | -0.25 | -1.00321027287 | 24.92 | 24.99 | 24.71 | 27991 | 24.88198081 | CS |
| 4 | -0.21 | -0.844051446945 | 24.88 | 25.0187 | 24.57 | 27655 | 24.84762094 | CS |
| 12 | 0.595 | 2.47144340602 | 24.075 | 25.21 | 23.3 | 43388 | 24.26433659 | CS |
| 26 | -0.54 | -2.14200714002 | 25.21 | 25.46 | 23.3 | 35612 | 24.53116687 | CS |
| 52 | -0.29 | -1.16185897436 | 24.96 | 25.5 | 23.3 | 31366 | 24.57123528 | CS |
| 156 | -0.73 | -2.87401574803 | 25.4 | 27.3 | 21.809 | 34480 | 24.55135505 | CS |
| 260 | 0.32 | 1.31416837782 | 24.35 | 28.84 | 21.5 | 42067 | 25.80922249 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 24.91 | -0.03 | -0.12 | 24.94 | 24.96 | 24.8604 | 23090 |
| 1741819200 | 24.94 | 0.11 | 0.44 | 24.87 | 24.99 | 24.78 | 26017 |
| 1741732800 | 24.83 | -0.02 | -0.08 | 24.82 | 24.8999 | 24.8101 | 16778 |
| 1741646400 | 24.85 | -0.03 | -0.12 | 24.89 | 24.9 | 24.8 | 37920 |
| 1741390800 | 24.88 | -0.04 | -0.16 | 24.92 | 24.9886 | 24.8069 | 36148 |
| 1741304400 | 24.92 | -0.02 | -0.08 | 24.92 | 24.94 | 24.8409 | 25048 |
| 1741218000 | 24.94 | 0.02 | 0.08 | 24.92 | 24.99 | 24.901 | 25724 |
| 1741131600 | 24.92 | -0.03 | -0.12 | 24.88 | 24.97 | 24.78 | 52160 |
| 1741045200 | 24.95 | 0.11 | 0.44 | 24.81 | 25.0187 | 24.7801 | 41271 |
| 1740786000 | 24.84 | -0.02 | -0.08 | 24.94 | 24.99 | 24.81 | 46947 |
| 1740699600 | 24.86 | 0.04 | 0.16 | 24.82 | 24.9359 | 24.82 | 9479 |
| 1740613200 | 24.82 | -0.08 | -0.32 | 24.84 | 24.98 | 24.8 | 19891 |
| 1740526800 | 24.9 | 0.14 | 0.57 | 24.79 | 24.97 | 24.79 | 28738 |
| 1740440400 | 24.76 | 0.08 | 0.32 | 24.67 | 24.83 | 24.6533 | 24018 |
| 1740181200 | 24.68 | 0.06 | 0.24 | 24.74 | 24.74 | 24.6201 | 10191 |
| 1740094800 | 24.62 | -0.08 | -0.32 | 24.7 | 24.75 | 24.57 | 39664 |
| 1740008400 | 24.7 | -0.12 | -0.48 | 24.79 | 24.85 | 24.6 | 31578 |
| 1739922000 | 24.82 | -0.07 | -0.28 | 24.94 | 24.94 | 24.7501 | 20994 |
| 1739576400 | 24.89 | 0.06 | 0.24 | 24.88 | 24.98 | 24.8505 | 11353 |
| 1739490000 | 24.83 | 0.16 | 0.65 | 24.76 | 24.9 | 24.67 | 29582 |
| 1739403600 | 24.67 | -0.1 | -0.40 | 24.65 | 24.69 | 24.43 | 39681 |
| 1739317200 | 24.77 | 0.06 | 0.24 | 24.71 | 24.84 | 24.65 | 32843 |
| 1739230800 | 24.71 | 0.07 | 0.28 | 24.73 | 24.85 | 24.61 | 44278 |
| 1738971600 | 24.64 | -0.04 | -0.16 | 24.63 | 24.75 | 24.6198 | 24088 |
| 1738885200 | 24.68 | -0.07 | -0.28 | 25.19 | 25.19 | 24.6593 | 28618 |
| 1738798800 | 24.75 | 0.13 | 0.53 | 24.68 | 24.8 | 24.5327 | 24670 |
| 1738712400 | 24.62 | 0.1 | 0.41 | 24.5 | 24.63 | 24.4 | 25162 |
| 1738626000 | 24.52 | -0.07 | -0.28 | 24.52 | 24.6 | 24.43 | 43694 |
| 1738366800 | 24.59 | -0.01 | -0.04 | 24.6 | 24.783 | 24.41 | 273936 |
| 1738280400 | 24.6 | 0.15 | 0.61 | 24.42 | 24.65 | 24.42 | 34346 |
| 1738194000 | 24.45 | -0.14 | -0.57 | 24.44 | 24.585 | 24.31 | 29518 |
| 1738107600 | 24.59 | 0 | 0.00 | 24.45 | 24.6 | 24.45 | 30699 |
| 1738021200 | 24.59 | 0.3 | 1.24 | 24.27 | 24.59 | 24.2394 | 36552 |
| 1737762000 | 24.29 | 0.19 | 0.79 | 24.1 | 24.3 | 24.1 | 16525 |
| 1737675600 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1737589200 | 24.1 | -0.15 | -0.62 | 24.28 | 24.28 | 24.017 | 16909 |
| 1737502800 | 24.25 | 0.24 | 1.00 | 24.07 | 24.26 | 24 | 26462 |
| 1737157200 | 24.01 | 0.08 | 0.33 | 24.11 | 24.1599 | 23.75 | 31984 |
| 1737070800 | 23.93 | 0.13 | 0.55 | 24.48 | 24.48 | 23.71 | 58417 |
| 1736984400 | 23.8 | 0.45 | 1.93 | 23.6 | 23.8899 | 23.6 | 29984 |
| 1736898000 | 23.35 | 0.04 | 0.17 | 23.33 | 23.5 | 23.33 | 32093 |
| 1736811600 | 23.31 | -0.16 | -0.68 | 23.38 | 23.4599 | 23.3 | 31897 |
| 1736552400 | 23.47 | -0.07 | -0.30 | 23.02 | 23.61 | 23.02 | 49371 |
| 1736379600 | 23.54 | -0.16 | -0.68 | 23.7 | 23.7227 | 23.51 | 36817 |
| 1736293200 | 23.7 | -0.37 | -1.54 | 24.05 | 24.05 | 23.64 | 27844 |
| 1736206800 | 24.07 | -0.01 | -0.04 | 24.09 | 24.1 | 23.96 | 30281 |
| 1735947600 | 24.08 | 0.21 | 0.88 | 23.93 | 24.14 | 23.9 | 43832 |
| 1735861200 | 23.87 | 0.24 | 1.02 | 23.75 | 24.09 | 23.66 | 44214 |
| 1735688400 | 23.63 | -0.06 | -0.25 | 23.72 | 24.08 | 23.38 | 390537 |
| 1735602000 | 23.69 | -0.33 | -1.37 | 24.02 | 24.1 | 23.66 | 111628 |
| 1735342800 | 24.02 | 0.05 | 0.21 | 24.04 | 24.11 | 23.96 | 48689 |
| 1735256400 | 23.97 | -0.11 | -0.46 | 24.17 | 24.1781 | 23.95 | 21943 |
| 1735077840 | 24.08 | -0.03 | -0.12 | 24.18 | 24.18 | 23.8665 | 21393 |
| 1734997200 | 24.11 | -0.03 | -0.12 | 25.21 | 25.21 | 24.0796 | 26497 |
| 1734738000 | 24.14 | 0.14 | 0.58 | 24.03 | 24.232 | 24.03 | 32676 |
| 1734651600 | 24 | -0.02 | -0.08 | 24.02 | 24.04 | 23.73 | 44909 |
| 1734565200 | 24.02 | -0.29 | -1.19 | 24.3 | 24.42 | 24.02 | 43948 |
| 1734478800 | 24.31 | 0.13 | 0.54 | 24.18 | 24.43 | 23.7 | 37626 |
| 1734392400 | 24.18 | -0.04 | -0.17 | 23.77 | 24.3599 | 23.77 | 41541 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
