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 | -0.74 | -3.91327340032 | 18.91 | 19.36 | 17.83 | 162073 | 18.71633155 | CS |
| 4 | -7.61 | -29.5190069822 | 25.78 | 25.78 | 17.83 | 252912 | 21.34611127 | CS |
| 12 | -2.04 | -10.0940128649 | 20.21 | 26.74 | 17.83 | 242968 | 22.49955371 | CS |
| 26 | -1.53 | -7.76649746193 | 19.7 | 27.03 | 17.57 | 314343 | 21.00918463 | CS |
| 52 | -16.03 | -46.8713450292 | 34.2 | 36.15 | 17.57 | 298080 | 24.09907542 | CS |
| 156 | -7.54 | -29.3271100739 | 25.71 | 44.7 | 17.57 | 314436 | 29.15634553 | CS |
| 260 | 6.55 | 56.3683304647 | 11.62 | 44.7 | 3.75 | 253327 | 24.94090571 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 18.17 | -0.39 | -2.10 | 18.3 | 18.35 | 18 | 172173 |
| 1735342800 | 18.56 | -0.56 | -2.93 | 19.03 | 19.36 | 18.32 | 165102 |
| 1735256400 | 19.12 | 0.04 | 0.21 | 18.79 | 19.14 | 18.545 | 230317 |
| 1735077840 | 19.08 | 0.16 | 0.85 | 18.91 | 19.18 | 18.705 | 77377 |
| 1734997200 | 18.92 | -0.62 | -3.17 | 19.45 | 19.83 | 18.89 | 184168 |
| 1734738000 | 19.54 | -0.25 | -1.26 | 19.61 | 20.065 | 19.3 | 1093838 |
| 1734651600 | 19.79 | -1.03 | -4.95 | 21.125 | 21.17 | 19.76 | 296918 |
| 1734565200 | 20.82 | -0.84 | -3.88 | 21.94 | 22.09 | 20.52 | 301161 |
| 1734478800 | 21.66 | -0.28 | -1.28 | 21.8 | 22.17 | 21.38 | 255731 |
| 1734392400 | 21.94 | -0.32 | -1.44 | 21.75 | 22.49 | 21.72 | 234885 |
| 1734133200 | 22.26 | -0.47 | -2.07 | 22.48 | 22.52 | 21.98 | 183346 |
| 1734046800 | 22.73 | -0.8 | -3.40 | 23.3 | 23.58 | 22.58 | 149290 |
| 1733960400 | 23.53 | -0.41 | -1.71 | 24.145 | 24.145 | 23.51 | 198869 |
| 1733874000 | 23.94 | -0.51 | -2.09 | 24.15 | 24.31 | 23.62 | 137265 |
| 1733787600 | 24.45 | 0.59 | 2.47 | 24.585 | 25.34 | 24.35 | 268915 |
| 1733528400 | 23.86 | -0.72 | -2.93 | 24.6 | 24.6 | 23.82 | 135787 |
| 1733442000 | 24.58 | -0.28 | -1.13 | 24.5 | 24.8 | 23.98 | 226457 |
| 1733355600 | 24.86 | 0.09 | 0.36 | 24.7 | 24.935 | 24.08 | 296425 |
| 1733269200 | 24.77 | -0.71 | -2.79 | 25.565 | 25.565 | 24.54 | 127069 |
| 1733182800 | 25.48 | -0.22 | -0.86 | 25.53 | 25.74 | 25.28 | 184897 |
| 1732917840 | 25.7 | 0.2 | 0.78 | 25.56 | 25.87 | 25.56 | 74807 |
| 1732750800 | 25.5 | -0.07 | -0.27 | 25.67 | 26.24 | 25.3915 | 166140 |
| 1732664400 | 25.57 | -0.22 | -0.85 | 25.565 | 25.66 | 24.84 | 245293 |
| 1732578000 | 25.79 | 0.41 | 1.62 | 25.53 | 26.15 | 25.53 | 290177 |
| 1732318800 | 25.38 | 0.6 | 2.42 | 24.82 | 25.44 | 24.82 | 163404 |
| 1732232400 | 24.78 | 0.39 | 1.60 | 24.45 | 25.11 | 24.45 | 130177 |
| 1732146000 | 24.39 | 0.78 | 3.30 | 23.57 | 24.43 | 23.3902 | 147361 |
| 1732059600 | 23.61 | -1.17 | -4.72 | 24.415 | 24.61 | 23.58 | 174723 |
| 1731973200 | 24.78 | 0.1 | 0.41 | 24.97 | 25.08 | 24.715 | 217698 |
| 1731714000 | 24.68 | 0.23 | 0.94 | 24.975 | 24.975 | 24.29 | 172302 |
| 1731627600 | 24.45 | -0.48 | -1.93 | 24.96 | 25.17 | 23.845 | 246904 |
| 1731541200 | 24.93 | -0.11 | -0.44 | 25.1 | 25.465 | 24.84 | 259026 |
| 1731454800 | 25.04 | -0.97 | -3.73 | 25.76 | 25.76 | 24.98 | 236009 |
| 1731368400 | 26.01 | 0.63 | 2.48 | 25.7 | 26.18 | 25.423 | 222243 |
| 1731109200 | 25.38 | -0.04 | -0.16 | 25.155 | 25.7 | 24.965 | 164509 |
| 1731022800 | 25.42 | -0.7 | -2.68 | 25.79 | 25.79 | 24.995 | 321415 |
| 1730936400 | 26.12 | 3.74 | 16.71 | 24.3752 | 26.74 | 24.3752 | 428119 |
| 1730850000 | 22.38 | 0.72 | 3.32 | 21.57 | 22.41 | 21.57 | 191950 |
| 1730763600 | 21.66 | 0.16 | 0.74 | 21.46 | 22.045 | 21.41 | 241601 |
| 1730500800 | 21.5 | -0.29 | -1.33 | 21.91 | 22.125 | 21.12 | 256260 |
| 1730414400 | 21.79 | -0.22 | -1.00 | 22.11 | 22.3 | 21.7 | 314468 |
| 1730328000 | 22.01 | -0.41 | -1.83 | 20.66 | 23.14 | 20.5 | 363151 |
| 1730241600 | 22.42 | -0.2 | -0.88 | 22.59 | 22.735 | 22.38 | 349802 |
| 1730155200 | 22.62 | 0.97 | 4.48 | 21.76 | 22.78 | 21.76 | 220007 |
| 1729896000 | 21.65 | -0.07 | -0.32 | 21.85 | 22.08 | 21.46 | 245113 |
| 1729809600 | 21.72 | 0.83 | 3.97 | 21.02 | 21.755 | 20.92 | 374758 |
| 1729723200 | 20.89 | -0.51 | -2.38 | 21.24 | 21.38 | 20.81 | 365841 |
| 1729636800 | 21.4 | -0.16 | -0.74 | 21.42 | 21.47 | 20.93 | 232029 |
| 1729550400 | 21.56 | -0.14 | -0.65 | 21.83 | 21.94 | 21.07 | 236638 |
| 1729291200 | 21.7 | -0.3 | -1.36 | 22.12 | 22.12 | 21.395 | 190043 |
| 1729204800 | 22 | 0.47 | 2.18 | 21.65 | 22.08 | 21.4719 | 190216 |
| 1729118400 | 21.53 | 0.39 | 1.84 | 21.42 | 21.73 | 21.25 | 205359 |
| 1729032000 | 21.14 | -0.26 | -1.21 | 21.22 | 21.505 | 21.07 | 198950 |
| 1728945600 | 21.4 | 0.06 | 0.28 | 21.07 | 21.42 | 20.76 | 199029 |
| 1728686400 | 21.34 | 0.25 | 1.19 | 21.15 | 21.65 | 21.125 | 231654 |
| 1728600000 | 21.09 | 0.02 | 0.09 | 20.92 | 21.19 | 20.745 | 262314 |
| 1728513600 | 21.07 | 0.7 | 3.44 | 20.53 | 21.32 | 20.29 | 222756 |
| 1728427200 | 20.37 | -0.11 | -0.54 | 20.21 | 20.43 | 19.73 | 305706 |
| 1728340800 | 20.48 | 0.45 | 2.25 | 19.92 | 20.49 | 19.79 | 459286 |
| 1728081600 | 20.03 | 0.48 | 2.46 | 19.945 | 20.13 | 19.75 | 248080 |
| 1727995200 | 19.55 | -0.14 | -0.71 | 19.5 | 19.61 | 19.2 | 262455 |
| 1727908800 | 19.69 | -0.11 | -0.56 | 19.815 | 20.1514 | 19.4 | 204036 |
| 1727822400 | 19.8 | -0.11 | -0.55 | 19.78 | 19.925 | 19.575 | 200239 |
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
