Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.163132137031 | 24.52 | 24.56 | 24.4 | 1283 | 24.52983795 | CS |
| 4 | 0.09 | 0.36779730282 | 24.47 | 24.68 | 24.25 | 3672 | 24.43722754 | CS |
| 12 | 0.27 | 1.11156854673 | 24.29 | 24.71 | 24.17 | 3176 | 24.42471047 | CS |
| 26 | 0.48 | 1.99335548173 | 24.08 | 24.71 | 23.87 | 4374 | 24.18185394 | CS |
| 52 | 0.93 | 3.93567498942 | 23.63 | 25.38 | 23.5001 | 8072 | 24.1271786 | CS |
| 156 | -0.91 | -3.57283078131 | 25.47 | 26.05 | 21.85 | 10893 | 23.82139308 | CS |
| 260 | 14.18 | 136.608863198 | 10.38 | 27.1 | 10.38 | 10506 | 24.56342937 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 24.56 | 0 | 0.00 | 24.5 | 24.56 | 24.48 | 339 |
| 1732146000 | 24.56 | 0.09 | 0.36 | 24.45 | 24.56 | 24.43 | 2706 |
| 1732059600 | 24.4726 | -0.09 | -0.36 | 24.4032 | 24.485 | 24.4 | 2058 |
| 1731973200 | 24.56 | 0.04 | 0.16 | 24.52 | 24.56 | 24.52 | 1188 |
| 1731714000 | 24.52 | 0.12 | 0.49 | 24.52 | 24.52 | 24.52 | 339 |
| 1731627600 | 24.4 | -0.17 | -0.68 | 24.44 | 24.56 | 24.4 | 9920 |
| 1731541200 | 24.568 | 0.08 | 0.32 | 24.45 | 24.57 | 24.45 | 1986 |
| 1731454800 | 24.49 | -0.09 | -0.35 | 24.36 | 24.5 | 24.32 | 5690 |
| 1731368400 | 24.5756 | 0.03 | 0.10 | 24.44 | 24.5756 | 24.43 | 976 |
| 1731109200 | 24.55 | 0.25 | 1.03 | 24.6 | 24.61 | 24.55 | 1178 |
| 1731022800 | 24.3 | -0.09 | -0.37 | 24.3888 | 24.5798 | 24.3 | 4000 |
| 1730936400 | 24.39 | -0.01 | -0.04 | 24.34 | 24.39 | 24.33 | 1214 |
| 1730850000 | 24.4 | -0.03 | -0.12 | 24.36 | 24.45 | 24.3 | 5431 |
| 1730763600 | 24.43 | -0.24 | -0.97 | 24.6434 | 24.6434 | 24.43 | 1773 |
| 1730500800 | 24.67 | -0.01 | -0.04 | 24.5 | 24.67 | 24.5 | 462 |
| 1730414400 | 24.68 | 0.31 | 1.27 | 24.3 | 24.68 | 24.3 | 4547 |
| 1730328000 | 24.37 | -0.27 | -1.10 | 24.38 | 24.46 | 24.3 | 3058 |
| 1730241600 | 24.64 | 0.31 | 1.29 | 24.38 | 24.64 | 24.3 | 3912 |
| 1730155200 | 24.3256 | -0.03 | -0.14 | 24.37 | 24.37 | 24.3 | 2207 |
| 1729896000 | 24.36 | -0.04 | -0.16 | 24.47 | 24.47 | 24.25 | 23679 |
| 1729809600 | 24.4 | -0.15 | -0.61 | 24.34 | 24.48 | 24.25 | 1204 |
| 1729723200 | 24.55 | 0.22 | 0.88 | 24.39 | 24.55 | 24.29 | 1138 |
| 1729636800 | 24.335 | 0.01 | 0.06 | 24.338 | 24.42 | 24.25 | 3513 |
| 1729550400 | 24.3211 | 0 | 0.00 | 24.3 | 24.3211 | 24.3 | 328 |
| 1729291200 | 24.3211 | 0 | 0.00 | 24.4 | 24.4 | 24.3211 | 75 |
| 1729204800 | 24.3211 | -0.01 | -0.04 | 24.4 | 24.4 | 24.25 | 1893 |
| 1729118400 | 24.33 | 0.03 | 0.12 | 24.26 | 24.57 | 24.26 | 3112 |
| 1729032000 | 24.3 | -0.28 | -1.12 | 24.4 | 24.4 | 24.2801 | 1744 |
| 1728945600 | 24.575 | -0.07 | -0.26 | 24.59 | 24.64 | 24.575 | 881 |
| 1728686400 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.61 | 615 |
| 1728600000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1728513600 | 24.64 | 0 | 0.00 | 24.62 | 24.64 | 24.62 | 73 |
| 1728427200 | 24.64 | 0 | 0.00 | 24.46 | 24.64 | 24.46 | 458 |
| 1728340800 | 24.64 | 0 | 0.00 | 24.52 | 24.64 | 24.52 | 431 |
| 1728081600 | 24.64 | 0.23 | 0.94 | 24.47 | 24.64 | 24.47 | 1206 |
| 1727995200 | 24.41 | -0.05 | -0.20 | 24.58 | 24.655 | 24.41 | 2378 |
| 1727908800 | 24.46 | -0.02 | -0.08 | 24.58 | 24.59 | 24.46 | 1000 |
| 1727822400 | 24.48 | 0.13 | 0.53 | 24.4 | 24.6 | 24.4 | 12477 |
| 1727736000 | 24.35 | -0.17 | -0.69 | 24.41 | 24.55 | 24.35 | 25488 |
| 1727476800 | 24.52 | -0.02 | -0.08 | 24.55 | 24.55 | 24.5 | 4273 |
| 1727390400 | 24.54 | -0.08 | -0.32 | 24.62 | 24.62 | 24.42 | 3807 |
| 1727304000 | 24.62 | -0.02 | -0.08 | 24.6308 | 24.64 | 24.59 | 773 |
| 1727217600 | 24.64 | 0.07 | 0.28 | 24.6 | 24.64 | 24.58 | 1531 |
| 1727131200 | 24.57 | 0.02 | 0.10 | 24.57 | 24.57 | 24.57 | 954 |
| 1726872000 | 24.5458 | 0.01 | 0.02 | 24.57 | 24.57 | 24.5458 | 1638 |
| 1726785600 | 24.54 | 0.19 | 0.78 | 24.43 | 24.56 | 24.43 | 1720 |
| 1726699200 | 24.35 | -0.19 | -0.77 | 24.46 | 24.53 | 24.35 | 2597 |
| 1726612800 | 24.54 | 0.19 | 0.78 | 24.51 | 24.54 | 24.45 | 2879 |
| 1726526400 | 24.35 | -0.14 | -0.57 | 24.38 | 24.52 | 24.35 | 4123 |
| 1726267200 | 24.49 | 0.2 | 0.82 | 24.41 | 24.55 | 24.41 | 1993 |
| 1726180800 | 24.29 | -0.15 | -0.61 | 24.5 | 24.52 | 24.29 | 3834 |
| 1726094400 | 24.44 | -0.11 | -0.45 | 24.43 | 24.5 | 24.43 | 510 |
| 1726008000 | 24.55 | 0.09 | 0.37 | 24.48 | 24.71 | 24.45 | 8661 |
| 1725921600 | 24.46 | 0.02 | 0.08 | 24.4 | 24.46 | 24.38 | 1045 |
| 1725662400 | 24.44 | 0.05 | 0.18 | 24.4399 | 24.44 | 24.37 | 2481 |
| 1725576000 | 24.395 | -0 | -0.01 | 24.37 | 24.43 | 24.3501 | 2637 |
| 1725489600 | 24.3966 | -0.03 | -0.14 | 24.3501 | 24.43 | 24.3501 | 2052 |
| 1725403200 | 24.43 | 0.26 | 1.08 | 24.35 | 24.44 | 24.35 | 2691 |
| 1725057600 | 24.17 | -0.13 | -0.53 | 24.29 | 24.448 | 24.17 | 6928 |
| 1724971200 | 24.3 | -0.05 | -0.18 | 24.3465 | 24.35 | 24.3 | 3035 |
| 1724884800 | 24.345 | 0.05 | 0.23 | 24.33 | 24.4149 | 24.3 | 4937 |
| 1724798400 | 24.29 | -0.04 | -0.16 | 24.33 | 24.33 | 24.24 | 673 |
| 1724712000 | 24.33 | 0.02 | 0.08 | 24.33 | 24.71 | 24.33 | 679 |
| 1724452800 | 24.31 | 0 | 0.00 | 24.31 | 24.39 | 24.3 | 3654 |
| 1724366400 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 166 |
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
