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 | 0.96 | 3.94412489729 | 24.34 | 26.06 | 24.3 | 3288581 | 25.24665013 | DR |
| 4 | 1.85 | 7.88912579957 | 23.45 | 26.06 | 21.85 | 2577736 | 23.66398904 | DR |
| 12 | 1.1 | 4.54545454545 | 24.2 | 26.06 | 21.85 | 3570089 | 23.79361238 | DR |
| 26 | -2.31 | -8.36653386454 | 27.61 | 28.29 | 21.85 | 3328043 | 24.95207725 | DR |
| 52 | -5.59 | -18.09647135 | 30.89 | 30.89 | 21.85 | 3355994 | 26.15616419 | DR |
| 156 | -2.25 | -8.16696914701 | 27.55 | 42.53 | 21.85 | 3305383 | 30.41360083 | DR |
| 260 | 4.83 | 23.595505618 | 20.47 | 42.53 | 8.41 | 3438101 | 24.94780009 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 25.3 | -0.55 | -2.13 | 25.22 | 25.41 | 25.115 | 3071950 |
| 1736293200 | 25.85 | 0.88 | 3.52 | 25.485 | 26.06 | 25.401 | 4511441 |
| 1736206800 | 24.97 | -0.23 | -0.91 | 25.2 | 25.44 | 24.915 | 3258727 |
| 1735947600 | 25.2 | 0.63 | 2.56 | 25.01 | 25.21 | 24.92 | 2410315 |
| 1735861200 | 24.57 | 0.88 | 3.71 | 24.345 | 24.62 | 24.3 | 2698831 |
| 1735688400 | 23.69 | 0.37 | 1.59 | 23.36 | 23.885 | 23.34 | 2345163 |
| 1735602000 | 23.32 | 0.26 | 1.13 | 23.275 | 23.47 | 23.17 | 2432532 |
| 1735342800 | 23.06 | 0.37 | 1.63 | 22.92 | 23.165 | 22.89 | 2576338 |
| 1735256400 | 22.69 | -0.1 | -0.44 | 22.84 | 22.84 | 22.57 | 1499889 |
| 1735077840 | 22.79 | 0.07 | 0.31 | 22.69 | 22.8772 | 22.59 | 654667 |
| 1734997200 | 22.72 | 0.43 | 1.93 | 22.38 | 22.7854 | 22.3416 | 1976521 |
| 1734738000 | 22.29 | 0.04 | 0.18 | 22.12 | 22.4193 | 22.115 | 2286878 |
| 1734651600 | 22.25 | 0.37 | 1.69 | 22.465 | 22.51 | 22.19 | 3149373 |
| 1734565200 | 21.88 | -0.8 | -3.53 | 22.44 | 22.57 | 21.85 | 2086975 |
| 1734478800 | 22.68 | 0.33 | 1.48 | 22.55 | 22.72 | 22.4836 | 2082298 |
| 1734392400 | 22.35 | -0.84 | -3.62 | 22.62 | 22.71 | 22.3 | 2694735 |
| 1734133200 | 23.19 | -0.09 | -0.39 | 23.37 | 23.415 | 23.035 | 2023661 |
| 1734046800 | 23.28 | -0.56 | -2.35 | 23.45 | 23.54 | 23.25 | 3440633 |
| 1733960400 | 23.84 | 0.21 | 0.89 | 23.77 | 23.865 | 23.47 | 2485524 |
| 1733874000 | 23.63 | -0.18 | -0.76 | 23.92 | 23.9498 | 23.595 | 2640498 |
| 1733787600 | 23.81 | 0.58 | 2.50 | 24.025 | 24.23 | 23.765 | 4536092 |
| 1733528400 | 23.23 | -0.89 | -3.69 | 23.69 | 23.7 | 23.19 | 2678378 |
| 1733442000 | 24.12 | 0.13 | 0.54 | 24.05 | 24.2 | 23.925 | 1320875 |
| 1733355600 | 23.99 | -0.58 | -2.36 | 24.52 | 24.54 | 23.92 | 2682872 |
| 1733269200 | 24.57 | 0.47 | 1.95 | 24.61 | 24.685 | 24.41 | 2133469 |
| 1733182800 | 24.1 | -0.08 | -0.33 | 24.31 | 24.31 | 23.915 | 1879302 |
| 1732917840 | 24.18 | -0.19 | -0.78 | 24.14 | 24.24 | 24.0135 | 1238021 |
| 1732750800 | 24.37 | 0.47 | 1.97 | 24.18 | 24.5 | 24.155 | 2133991 |
| 1732664400 | 23.9 | -0.46 | -1.89 | 24.09 | 24.1 | 23.765 | 3702672 |
| 1732578000 | 24.36 | -0.31 | -1.26 | 24.64 | 24.72 | 24.33 | 2742723 |
| 1732318800 | 24.67 | -0.22 | -0.88 | 24.445 | 24.76 | 24.38 | 3480958 |
| 1732232400 | 24.89 | 0.34 | 1.38 | 25.08 | 25.16 | 24.81 | 4531448 |
| 1732146000 | 24.55 | 0.88 | 3.72 | 24.35 | 24.58 | 24.26 | 4777488 |
| 1732059600 | 23.67 | -0.55 | -2.27 | 23.57 | 23.97 | 23.57 | 3348688 |
| 1731973200 | 24.22 | 0.26 | 1.09 | 24.17 | 24.39 | 24.1 | 3085156 |
| 1731714000 | 23.96 | 0.27 | 1.14 | 23.75 | 24.35 | 23.606 | 6076470 |
| 1731627600 | 23.69 | 1.02 | 4.50 | 23.645 | 23.82 | 23.5 | 9661280 |
| 1731541200 | 22.67 | 0.15 | 0.67 | 22.555 | 22.805 | 22.305 | 3394402 |
| 1731454800 | 22.52 | -0.29 | -1.27 | 22.7 | 22.7 | 22.415 | 3721176 |
| 1731368400 | 22.81 | 0.03 | 0.13 | 22.7 | 22.975 | 22.66 | 4664451 |
| 1731109200 | 22.78 | -0.06 | -0.26 | 22.92 | 22.94 | 22.575 | 4235341 |
| 1731022800 | 22.84 | 0.38 | 1.69 | 22.97 | 23.08 | 22.74 | 6239149 |
| 1730936400 | 22.46 | -1.15 | -4.87 | 22.34 | 22.74 | 22.15 | 7689066 |
| 1730850000 | 23.61 | 0.05 | 0.21 | 23.66 | 23.74 | 23.59 | 4398656 |
| 1730763600 | 23.56 | 0.28 | 1.20 | 23.79 | 23.93 | 23.445 | 5288978 |
| 1730500800 | 23.28 | -0.2 | -0.85 | 23.91 | 23.91 | 23.24 | 6455944 |
| 1730414400 | 23.48 | -1.1 | -4.48 | 24.11 | 24.14 | 23.36 | 9226076 |
| 1730328000 | 24.58 | -0.17 | -0.69 | 24.68 | 24.785 | 24.52 | 3217622 |
| 1730241600 | 24.75 | 0.07 | 0.28 | 24.825 | 24.918 | 24.66 | 3285023 |
| 1730155200 | 24.68 | -0.8 | -3.14 | 24.735 | 24.87 | 24.61 | 3421805 |
| 1729896000 | 25.48 | 0.39 | 1.55 | 25.83 | 25.87 | 25.465 | 5198920 |
| 1729809600 | 25.09 | 0.88 | 3.63 | 24.84 | 25.11 | 24.79 | 3480191 |
| 1729723200 | 24.21 | -0.36 | -1.47 | 24.1 | 24.37 | 24.01 | 3182209 |
| 1729636800 | 24.57 | 0.24 | 0.99 | 24.455 | 24.72 | 24.42 | 3178173 |
| 1729550400 | 24.33 | 0.18 | 0.75 | 24.6 | 24.705 | 24.255 | 2672351 |
| 1729291200 | 24.15 | -0.17 | -0.70 | 24.35 | 24.38 | 23.95 | 2989258 |
| 1729204800 | 24.32 | 0.13 | 0.54 | 24.2 | 24.41 | 24.15 | 2714740 |
| 1729118400 | 24.19 | -0.23 | -0.94 | 24.49 | 24.5865 | 24.18 | 2742736 |
| 1729032000 | 24.42 | -1.24 | -4.83 | 24.76 | 24.79 | 24.4111 | 2701182 |
| 1728945600 | 25.66 | 0.12 | 0.47 | 25.5 | 25.7 | 25.38 | 3338436 |
| 1728686400 | 25.54 | 0.12 | 0.47 | 25.55 | 25.645 | 25.495 | 1494233 |
| 1728600000 | 25.42 | 0.54 | 2.17 | 25.185 | 25.5 | 25.14 | 3547753 |
| 1728513600 | 24.88 | -0.5 | -1.97 | 24.87 | 24.98 | 24.75 | 4885170 |
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
