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 | -0.15 | -0.601684717208 | 24.93 | 25.17 | 23.3902 | 200807 | 24.4137554 | CS |
| 4 | 3.76 | 17.8877259753 | 21.02 | 26.74 | 20.5 | 258603 | 23.54033797 | CS |
| 12 | 4.71 | 23.4678624813 | 20.07 | 26.74 | 17.57 | 295317 | 20.7964039 | CS |
| 26 | 1.28 | 5.44680851064 | 23.5 | 27.03 | 17.57 | 342238 | 21.02885488 | CS |
| 52 | -4.57 | -15.5706984668 | 29.35 | 36.2 | 17.57 | 308813 | 25.15767298 | CS |
| 156 | -1.83 | -6.87711386697 | 26.61 | 44.7 | 17.57 | 312212 | 29.25155306 | CS |
| 260 | 15.1 | 155.991735537 | 9.68 | 44.7 | 3.75 | 251510 | 24.83070126 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 24.78 | 0.39 | 1.60 | 24.53 | 25.11 | 24.45 | 131448 |
| 1732146000 | 24.39 | 0.78 | 3.30 | 23.52 | 24.43 | 23.3902 | 148367 |
| 1732059600 | 23.61 | -1.17 | -4.72 | 24.36 | 24.61 | 23.58 | 176311 |
| 1731973200 | 24.78 | 0.1 | 0.41 | 24.97 | 25.08 | 24.715 | 217823 |
| 1731714000 | 24.68 | 0.23 | 0.94 | 24.74 | 25 | 24.29 | 211873 |
| 1731627600 | 24.45 | -0.48 | -1.93 | 24.93 | 25.17 | 23.845 | 249662 |
| 1731541200 | 24.93 | -0.11 | -0.44 | 25.16 | 25.465 | 24.84 | 260701 |
| 1731454800 | 25.04 | -0.97 | -3.73 | 25.76 | 26.01 | 24.98 | 236620 |
| 1731368400 | 26.01 | 0.63 | 2.48 | 25.7 | 26.18 | 25.423 | 222300 |
| 1731109200 | 25.38 | -0.04 | -0.16 | 25.24 | 25.7 | 24.965 | 166265 |
| 1731022800 | 25.42 | -0.7 | -2.68 | 26.05 | 26.05 | 24.995 | 324470 |
| 1730936400 | 26.12 | 3.74 | 16.71 | 24.62 | 26.74 | 24.62 | 388627 |
| 1730850000 | 22.38 | 0.72 | 3.32 | 21.74 | 22.41 | 21.57 | 193758 |
| 1730763600 | 21.66 | 0.16 | 0.74 | 21.46 | 22.045 | 21.41 | 242039 |
| 1730500800 | 21.5 | -0.29 | -1.33 | 21.91 | 22.17 | 21.12 | 257971 |
| 1730414400 | 21.79 | -0.22 | -1.00 | 22.11 | 22.3 | 21.7 | 314682 |
| 1730328000 | 22.01 | -0.41 | -1.83 | 21.3 | 23.14 | 20.5 | 363361 |
| 1730241600 | 22.42 | -0.2 | -0.88 | 22.57 | 22.735 | 22.38 | 356119 |
| 1730155200 | 22.62 | 0.97 | 4.48 | 21.76 | 22.78 | 21.73 | 221121 |
| 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 | 374874 |
| 1729723200 | 20.89 | -0.51 | -2.38 | 21.24 | 21.38 | 20.81 | 365842 |
| 1729636800 | 21.4 | -0.16 | -0.74 | 21.52 | 21.52 | 20.93 | 232942 |
| 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 | 231876 |
| 1728600000 | 21.09 | 0.02 | 0.09 | 20.92 | 21.19 | 20.745 | 266426 |
| 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 | 311467 |
| 1728340800 | 20.48 | 0.45 | 2.25 | 19.92 | 20.49 | 19.79 | 460172 |
| 1728081600 | 20.03 | 0.48 | 2.46 | 19.97 | 20.13 | 19.75 | 249461 |
| 1727995200 | 19.55 | -0.14 | -0.71 | 19.44 | 19.61 | 19.2 | 264920 |
| 1727908800 | 19.69 | -0.11 | -0.56 | 19.8 | 20.1514 | 19.4 | 205170 |
| 1727822400 | 19.8 | -0.11 | -0.55 | 19.78 | 19.925 | 19.575 | 208317 |
| 1727736000 | 19.91 | 0.01 | 0.05 | 19.76 | 19.985 | 19.63 | 207205 |
| 1727476800 | 19.9 | 0.52 | 2.68 | 19.68 | 20.3 | 19.68 | 252016 |
| 1727390400 | 19.38 | 0.57 | 3.03 | 19.19 | 19.895 | 19.19 | 358770 |
| 1727304000 | 18.81 | -0.65 | -3.34 | 19.3 | 19.3 | 18.755 | 310497 |
| 1727217600 | 19.46 | 0.11 | 0.57 | 19.59 | 20.17 | 19.45 | 300017 |
| 1727131200 | 19.35 | -0.4 | -2.03 | 19.8 | 20.05 | 19.34 | 201088 |
| 1726872000 | 19.75 | -0.58 | -2.85 | 20 | 20.11 | 19.71 | 970869 |
| 1726785600 | 20.33 | 1 | 5.17 | 20.06 | 20.38 | 19.79 | 276685 |
| 1726699200 | 19.33 | 0.03 | 0.16 | 19.34 | 20.215 | 19.13 | 260180 |
| 1726612800 | 19.3 | 0.3 | 1.58 | 19.13 | 19.81 | 19.115 | 260525 |
| 1726526400 | 19 | 0.06 | 0.32 | 19.08 | 19.23 | 18.58 | 316341 |
| 1726267200 | 18.94 | 0.91 | 5.05 | 18.36 | 19.22 | 18.36 | 294718 |
| 1726180800 | 18.03 | -0.23 | -1.26 | 18.45 | 18.62 | 18 | 320983 |
| 1726094400 | 18.26 | 0.38 | 2.13 | 17.59 | 18.3 | 17.59 | 425517 |
| 1726008000 | 17.88 | -0.06 | -0.33 | 17.93 | 18.07 | 17.57 | 384264 |
| 1725921600 | 17.94 | -0.2 | -1.10 | 18.31 | 18.54 | 17.94 | 551615 |
| 1725662400 | 18.14 | -0.01 | -0.06 | 18.12 | 18.485 | 17.84 | 408070 |
| 1725576000 | 18.15 | -0.27 | -1.47 | 18.39 | 18.495 | 18.07 | 379427 |
| 1725489600 | 18.42 | 0.05 | 0.27 | 18.28 | 18.94 | 18.25 | 291125 |
| 1725403200 | 18.37 | -1.65 | -8.24 | 19.77 | 19.93 | 18.28 | 372703 |
| 1725057600 | 20.02 | 0.09 | 0.45 | 20 | 20.06 | 19.32 | 457609 |
| 1724971200 | 19.93 | 0.1 | 0.50 | 20.07 | 20.16 | 19.755 | 411830 |
| 1724884800 | 19.83 | -0.2 | -1.00 | 19.91 | 20.14 | 19.7 | 473351 |
| 1724798400 | 20.03 | -0.45 | -2.20 | 20.37 | 20.59 | 20 | 193352 |
| 1724712000 | 20.48 | 0.22 | 1.09 | 20.67 | 21.16 | 20.43 | 312054 |
| 1724452800 | 20.26 | 1.11 | 5.80 | 19.26 | 20.29 | 19.25 | 398013 |
| 1724366400 | 19.15 | -0.39 | -2.00 | 19.48 | 19.59 | 19.08 | 255593 |
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
