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 | -2.76 | -12.1318681319 | 22.75 | 23.5355 | 19.96 | 426173 | 21.84341276 | CS |
| 4 | -3.68 | -15.5471060414 | 23.67 | 24.79 | 19.96 | 369323 | 22.71394588 | CS |
| 12 | -10.93 | -35.3492884864 | 30.92 | 32.23 | 19.96 | 470484 | 26.07927219 | CS |
| 26 | -9.29 | -31.7281420765 | 29.28 | 32.23 | 19.96 | 539602 | 27.30811705 | CS |
| 52 | -11.21 | -35.9294871795 | 31.2 | 39.305 | 19.96 | 402491 | 29.0562734 | CS |
| 156 | -1.79 | -8.21854912764 | 21.78 | 39.305 | 18 | 234485 | 26.92643419 | CS |
| 260 | 2.14 | 11.9887955182 | 17.85 | 39.305 | 7.9001 | 217910 | 24.46726971 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 21 | -0.72 | -3.31 | 21.69 | 21.72 | 20.9 | 738337 |
| 1738280400 | 21.72 | -0.21 | -0.96 | 22.1 | 22.2 | 21.53 | 403234 |
| 1738194000 | 21.93 | -0.62 | -2.75 | 22.5 | 22.78 | 21.91 | 358380 |
| 1738107600 | 22.55 | -0.55 | -2.38 | 23.07 | 23.103 | 22.35 | 275166 |
| 1738021200 | 23.1 | 0.4 | 1.76 | 22.75 | 23.5355 | 22.7 | 355747 |
| 1737762000 | 22.7 | -0.73 | -3.12 | 23.32 | 23.61 | 22.62 | 278787 |
| 1737675600 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1737589200 | 23.43 | -0.72 | -2.98 | 23.97 | 24.2 | 23.39 | 307499 |
| 1737502800 | 24.15 | -0.03 | -0.12 | 24.56 | 24.79 | 24.03 | 303953 |
| 1737157200 | 24.18 | 0.38 | 1.60 | 24.12 | 24.43 | 23.91 | 339310 |
| 1737070800 | 23.8 | -0.03 | -0.13 | 23.79 | 23.92 | 23.405 | 382793 |
| 1736984400 | 23.83 | 0.94 | 4.11 | 23.79 | 23.91 | 23.41 | 371359 |
| 1736898000 | 22.89 | 0.58 | 2.60 | 22.58 | 23.6 | 22.37 | 413520 |
| 1736811600 | 22.31 | 0.51 | 2.34 | 21.48 | 22.408 | 21.48 | 452512 |
| 1736552400 | 21.8 | -0.89 | -3.92 | 22.16 | 22.35 | 21.7 | 335299 |
| 1736379600 | 22.69 | -0.41 | -1.77 | 22.51 | 23.13 | 22.17 | 329176 |
| 1736293200 | 23.1 | -0.18 | -0.77 | 23.26 | 23.5 | 22.61 | 331520 |
| 1736206800 | 23.28 | -0.23 | -0.98 | 23.67 | 24.22 | 23.24 | 301898 |
| 1735947600 | 23.51 | -0.01 | -0.04 | 23.64 | 23.88 | 23.22 | 251167 |
| 1735861200 | 23.52 | -0.72 | -2.97 | 24.56 | 24.6 | 23.4 | 284607 |
| 1735688400 | 24.24 | 0.18 | 0.75 | 24.27 | 24.5707 | 24.11 | 322366 |
| 1735602000 | 24.06 | -0.41 | -1.68 | 24.42 | 24.42 | 23.82 | 302013 |
| 1735342800 | 24.47 | -0.77 | -3.05 | 25.06 | 25.33 | 24.385 | 326456 |
| 1735256400 | 25.24 | 0.06 | 0.24 | 24.89 | 25.41 | 24.685 | 354329 |
| 1735077840 | 25.18 | 0.14 | 0.56 | 24.96 | 25.23 | 24.75 | 242562 |
| 1734997200 | 25.04 | -0.06 | -0.24 | 24.88 | 25.19 | 24.43 | 468332 |
| 1734738000 | 25.1 | 1.97 | 8.52 | 23.22 | 25.67 | 23.2 | 3371345 |
| 1734651600 | 23.13 | -1.35 | -5.51 | 24.41 | 24.775 | 22.92 | 985033 |
| 1734565200 | 24.48 | -1.96 | -7.41 | 26.64 | 26.67 | 24.3254 | 1090108 |
| 1734478800 | 26.44 | -1.33 | -4.79 | 27.43 | 27.43 | 26.08 | 909603 |
| 1734392400 | 27.77 | -0.46 | -1.63 | 27.99 | 28.24 | 26.8 | 978700 |
| 1734133200 | 28.23 | -0.68 | -2.35 | 26.99 | 28.71 | 26.51 | 2146313 |
| 1734046800 | 28.91 | -0.44 | -1.50 | 29.67 | 29.67 | 28.36 | 590939 |
| 1733960400 | 29.35 | 0.49 | 1.70 | 29.03 | 29.5 | 28.875 | 402079 |
| 1733874000 | 28.86 | -0.55 | -1.87 | 29.1 | 29.16 | 28.28 | 251972 |
| 1733787600 | 29.41 | 0.22 | 0.75 | 29.52 | 29.6915 | 29.26 | 345295 |
| 1733528400 | 29.19 | 0.03 | 0.10 | 29.54 | 29.54 | 28.79 | 225963 |
| 1733442000 | 29.16 | -0.42 | -1.42 | 29.56 | 29.66 | 28.67 | 285825 |
| 1733355600 | 29.58 | 0.55 | 1.89 | 28.95 | 29.7 | 28.6628 | 421790 |
| 1733269200 | 29.03 | -0.56 | -1.89 | 29.62 | 29.69 | 28.51 | 350639 |
| 1733182800 | 29.59 | -0.17 | -0.57 | 29.76 | 29.83 | 28.94 | 333320 |
| 1732917840 | 29.76 | 0.95 | 3.30 | 29.22 | 29.895 | 29.025 | 273419 |
| 1732750800 | 28.81 | -2.06 | -6.67 | 30.99 | 31.015 | 28.8 | 438875 |
| 1732664400 | 30.87 | -0.64 | -2.03 | 31.07 | 31.22 | 30.41 | 295567 |
| 1732578000 | 31.51 | 0.63 | 2.04 | 31.33 | 32.229999 | 31.18 | 444295 |
| 1732318800 | 30.88 | 0.81 | 2.69 | 30.29 | 30.95 | 30.29 | 273295 |
| 1732232400 | 30.07 | 0.35 | 1.18 | 29.79 | 30.24 | 29.785 | 251292 |
| 1732146000 | 29.72 | -0.17 | -0.57 | 29.84 | 29.99 | 29.34 | 221231 |
| 1732059600 | 29.89 | -0.16 | -0.53 | 29.83 | 30 | 29.51 | 202463 |
| 1731973200 | 30.05 | 0.1 | 0.33 | 29.99 | 30.411 | 29.9 | 251795 |
| 1731714000 | 29.95 | -0.52 | -1.71 | 30.63 | 30.67 | 29.84 | 172148 |
| 1731627600 | 30.47 | -0.24 | -0.78 | 30.78 | 30.95 | 30.36 | 320439 |
| 1731541200 | 30.71 | 0.08 | 0.26 | 30.96 | 31 | 30.48 | 222581 |
| 1731454800 | 30.63 | -0.34 | -1.10 | 30.64 | 30.99 | 30.3 | 262371 |
| 1731368400 | 30.97 | 0.46 | 1.51 | 30.92 | 31.17 | 30.645 | 257110 |
| 1731109200 | 30.51 | 0.07 | 0.23 | 30.64 | 30.84 | 30.35 | 302144 |
| 1731022800 | 30.44 | -0.71 | -2.28 | 31.14 | 31.51 | 30.39 | 297738 |
| 1730936400 | 31.15 | 1.32 | 4.43 | 30.57 | 31.43 | 30.57 | 405284 |
| 1730850000 | 29.83 | 0.69 | 2.37 | 28.54 | 29.94 | 28.41 | 244329 |
| 1730763600 | 29.14 | 0.12 | 0.41 | 28.97 | 29.67 | 28.83 | 174191 |
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
