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 | 0.39 | 1.6890428757 | 23.09 | 24.93 | 22.61 | 840730 | 24.16521586 | CS |
| 4 | 1.28 | 5.76576576577 | 22.2 | 24.93 | 20.58 | 1117934 | 22.77424637 | CS |
| 12 | 1.76 | 8.10313075506 | 21.72 | 28.67 | 18.51 | 1217190 | 22.33626432 | CS |
| 26 | 8.65 | 58.3277140931 | 14.83 | 28.67 | 13.66 | 871266 | 20.66524843 | CS |
| 52 | 11.47 | 95.5037468776 | 12.01 | 28.67 | 10.11 | 628084 | 19.69292846 | CS |
| 156 | 11.47 | 95.5037468776 | 12.01 | 28.67 | 10.11 | 628084 | 19.69292846 | CS |
| 260 | 11.47 | 95.5037468776 | 12.01 | 28.67 | 10.11 | 628084 | 19.69292846 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 23.48 | -0.43 | -1.80 | 23.95 | 24.21 | 23.42 | 348152 |
| 1732750800 | 23.91 | -0.39 | -1.60 | 24.47 | 24.7 | 23.86 | 619548 |
| 1732664400 | 24.3 | -0.01 | -0.04 | 24.31 | 24.81 | 24 | 763648 |
| 1732578000 | 24.31 | 0.23 | 0.96 | 23.8 | 24.93 | 23.8 | 973455 |
| 1732318800 | 24.08 | 1.06 | 4.60 | 23.09 | 24.12 | 22.61 | 1006268 |
| 1732232400 | 23.02 | 0.92 | 4.16 | 22.21 | 23.265 | 21.59 | 1327956 |
| 1732146000 | 22.1 | 0.42 | 1.94 | 21.88 | 22.67 | 21.88 | 753550 |
| 1732059600 | 21.68 | 0.09 | 0.42 | 21.46 | 21.85 | 21.01 | 976289 |
| 1731973200 | 21.59 | 0.94 | 4.55 | 20.88 | 22.7699 | 20.79 | 2360743 |
| 1731714000 | 20.65 | -1.84 | -8.18 | 21.3 | 22.24 | 20.58 | 2348581 |
| 1731627600 | 22.49 | -0.3 | -1.32 | 22.94 | 23.65 | 22.483 | 671961 |
| 1731541200 | 22.79 | -0.51 | -2.19 | 23.4 | 23.73 | 22.78 | 632932 |
| 1731454800 | 23.3 | -0.49 | -2.06 | 23.69 | 24.49 | 23.09 | 871889 |
| 1731368400 | 23.79 | 0.79 | 3.43 | 23.2 | 24.03 | 22.42 | 1072363 |
| 1731109200 | 23 | -0.64 | -2.71 | 23.5 | 23.64 | 22.68 | 1016167 |
| 1731022800 | 23.64 | -0.44 | -1.83 | 23.96 | 24.7 | 23.4961 | 1281711 |
| 1730936400 | 24.08 | 1.44 | 6.36 | 22.64 | 24.46 | 21.94 | 1809379 |
| 1730850000 | 22.64 | -0.22 | -0.96 | 22.8 | 23.45 | 22.511 | 1105873 |
| 1730763600 | 22.86 | 0.74 | 3.35 | 22.36 | 23.135 | 21.59 | 696812 |
| 1730500800 | 22.12 | -0.24 | -1.07 | 22.2 | 22.6 | 21.77 | 951620 |
| 1730414400 | 22.36 | 1.31 | 6.22 | 21.23 | 22.53 | 20.98 | 1279948 |
| 1730328000 | 21.05 | -0.45 | -2.09 | 21.47 | 22.095 | 21.05 | 960326 |
| 1730241600 | 21.5 | 0.1 | 0.47 | 21.34 | 22.05 | 21.08 | 881395 |
| 1730155200 | 21.4 | 0.71 | 3.43 | 20.56 | 22.39 | 20.4 | 809157 |
| 1729896000 | 20.69 | 0.1 | 0.49 | 20.59 | 21.07 | 20.25 | 1185768 |
| 1729809600 | 20.59 | 1.14 | 5.86 | 19.49 | 20.88 | 19.21 | 1176607 |
| 1729723200 | 19.45 | -0.22 | -1.12 | 19.49 | 19.84 | 18.73 | 1321950 |
| 1729636800 | 19.67 | 0.74 | 3.91 | 18.87 | 20.5 | 18.87 | 1296720 |
| 1729550400 | 18.93 | -1.31 | -6.47 | 20.5 | 20.5 | 18.86 | 913320 |
| 1729291200 | 20.24 | 0.34 | 1.71 | 20 | 20.51 | 19.64 | 952075 |
| 1729204800 | 19.9 | -0.11 | -0.55 | 20.02 | 20.04 | 19.43 | 539365 |
| 1729118400 | 20.01 | 0.19 | 0.96 | 20 | 20.46 | 19.69 | 883333 |
| 1729032000 | 19.82 | -0.84 | -4.07 | 20.15 | 20.425 | 19.49 | 1064281 |
| 1728945600 | 20.66 | 0.14 | 0.68 | 20.46 | 21.32 | 20.01 | 1158143 |
| 1728686400 | 20.52 | 0.68 | 3.43 | 19.44 | 21.7 | 19.44 | 1250303 |
| 1728600000 | 19.84 | 0.41 | 2.11 | 19.19 | 20.37 | 18.51 | 2988628 |
| 1728513600 | 19.43 | -1.35 | -6.50 | 20.78 | 20.89 | 19.375 | 1872708 |
| 1728427200 | 20.78 | -1.87 | -8.26 | 22 | 22.4 | 20.77 | 1941017 |
| 1728340800 | 22.65 | -1.83 | -7.48 | 23.71 | 23.96 | 22.45 | 1821665 |
| 1728081600 | 24.48 | -0.91 | -3.58 | 25.65 | 26.348805 | 24.335 | 988318 |
| 1727995200 | 25.39 | 0.41 | 1.64 | 24.9 | 25.6 | 24.22 | 1147557 |
| 1727908800 | 24.98 | 0.51 | 2.08 | 24.83 | 25.11 | 23.49 | 1289412 |
| 1727822400 | 24.47 | 0.84 | 3.55 | 23.5 | 25 | 23.22 | 1024288 |
| 1727736000 | 23.63 | -0.47 | -1.95 | 24.2 | 24.2 | 23.03 | 686214 |
| 1727476800 | 24.1 | 0.53 | 2.25 | 23.56 | 24.7 | 23.51 | 729097 |
| 1727390400 | 23.57 | -0.24 | -1.01 | 23.9 | 24.24 | 23.43 | 784984 |
| 1727304000 | 23.81 | -0.92 | -3.72 | 24.53 | 24.7208 | 23.41 | 991267 |
| 1727217600 | 24.73 | 1.36 | 5.82 | 25.58 | 25.915 | 24.36 | 2448884 |
| 1727131200 | 23.37 | 1.17 | 5.27 | 22.29 | 23.95 | 22.27 | 2108975 |
| 1726872000 | 22.2 | -6.1 | -21.55 | 24.67 | 25.1699 | 22.03 | 5732768 |
| 1726785600 | 28.3 | 2.53 | 9.82 | 26.46 | 28.67 | 26.16 | 1397696 |
| 1726699200 | 25.77 | -0.12 | -0.46 | 25.71 | 26.15 | 25.28 | 913071 |
| 1726612800 | 25.89 | 0.84 | 3.35 | 24.87 | 26.33 | 24.69 | 644608 |
| 1726526400 | 25.05 | 2.51 | 11.14 | 22.6 | 25.26 | 22.44 | 822193 |
| 1726267200 | 22.54 | 1.38 | 6.52 | 21.17 | 22.57 | 21.17 | 732002 |
| 1726180800 | 21.16 | 0.51 | 2.47 | 20.69 | 21.6 | 20.5701 | 795330 |
| 1726094400 | 20.65 | 0.02 | 0.10 | 20.52 | 21.01 | 20.23 | 551726 |
| 1726008000 | 20.63 | -1.7 | -7.61 | 22.31 | 22.38 | 20.62 | 905478 |
| 1725921600 | 22.33 | 0.51 | 2.34 | 22.04 | 23.4 | 21.99 | 782438 |
| 1725662400 | 21.82 | 0.21 | 0.97 | 21.72 | 22.15 | 20.9 | 800466 |
| 1725576000 | 21.61 | -0.76 | -3.40 | 22.74 | 22.98 | 21 | 936963 |
| 1725489600 | 22.37 | -1.06 | -4.52 | 23.59 | 24.33 | 22.24 | 1343411 |
| 1725403200 | 23.43 | 6.59 | 39.13 | 20.09 | 24.36 | 20.09 | 9166697 |
| 1725057600 | 16.84 | 0.36 | 2.18 | 16.6 | 16.89 | 15.93 | 359725 |
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
