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 | 0 | 25.3 | 25.38 | 25.23 | 1186537 | 25.31287145 | CS |
| 4 | 0.17 | 0.676482292081 | 25.13 | 25.41 | 25.06 | 2515743 | 25.24097043 | CS |
| 12 | 6.37 | 33.6502905441 | 18.93 | 25.41 | 17.13 | 1651096 | 23.67406314 | CS |
| 26 | 11.77 | 86.9918699187 | 13.53 | 25.41 | 11.01 | 1251809 | 20.12917954 | CS |
| 52 | 11.05 | 77.5438596491 | 14.25 | 25.41 | 11.01 | 1028778 | 17.83529658 | CS |
| 156 | 6.53151934 | 34.8004692459 | 18.76848066 | 25.41 | 6.03052821 | 977892 | 13.52600748 | CS |
| 260 | 11.26209951 | 80.2263808468 | 14.03790049 | 25.41 | 2.32298408 | 1107672 | 11.42985337 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 25.23 | -0.07 | -0.28 | 25.31 | 25.32 | 25.18 | 1886271 |
| 1741045200 | 25.3 | -0.08 | -0.32 | 25.37 | 25.38 | 25.3 | 2291144 |
| 1740786000 | 25.38 | 0.09 | 0.36 | 25.32 | 25.38 | 25.28 | 1094513 |
| 1740699600 | 25.29 | 0 | 0.00 | 25.32 | 25.33 | 25.28 | 586407 |
| 1740613200 | 25.29 | -0.01 | -0.04 | 25.29 | 25.32 | 25.27 | 533470 |
| 1740526800 | 25.3 | 0.02 | 0.08 | 25.3 | 25.315 | 25.245 | 1427151 |
| 1740440400 | 25.28 | 0.02 | 0.08 | 25.28 | 25.3 | 25.211 | 2993465 |
| 1740181200 | 25.26 | -0.07 | -0.28 | 25.34 | 25.34 | 25.26 | 1667498 |
| 1740094800 | 25.33 | 0.04 | 0.16 | 25.29 | 25.33 | 25.25 | 4182631 |
| 1740008400 | 25.29 | 0.01 | 0.04 | 25.29 | 25.31 | 25.25 | 1319932 |
| 1739922000 | 25.28 | -0.03 | -0.12 | 25.34 | 25.34 | 25.27 | 927016 |
| 1739576400 | 25.31 | -0.02 | -0.08 | 25.3 | 25.34 | 25.27 | 893653 |
| 1739490000 | 25.33 | 0 | 0.00 | 25.31 | 25.34 | 25.28 | 1480848 |
| 1739403600 | 25.33 | -0.02 | -0.08 | 25.25 | 25.365 | 25.25 | 1389008 |
| 1739317200 | 25.35 | -0.02 | -0.08 | 25.32 | 25.41 | 25.22 | 3205854 |
| 1739230800 | 25.37 | 0.18 | 0.71 | 25.16 | 25.41 | 25.16 | 2598443 |
| 1738971600 | 25.19 | 0.01 | 0.04 | 25.16 | 25.23 | 25.14 | 3140156 |
| 1738885200 | 25.18 | 0 | 0.00 | 25.13 | 25.215 | 25.11 | 2942874 |
| 1738798800 | 25.18 | 0.07 | 0.28 | 25.1 | 25.18 | 25.08 | 3857337 |
| 1738712400 | 25.11 | 0.01 | 0.04 | 25.13 | 25.14 | 25.06 | 11267724 |
| 1738626000 | 25.1 | 6.36 | 33.94 | 25.18 | 25.34 | 25.08 | 20855529 |
| 1738366800 | 18.74 | -0.26 | -1.37 | 18.89 | 19.21 | 18.5 | 677208 |
| 1738280400 | 19 | 0.08 | 0.42 | 19.13 | 19.63 | 18.96 | 813595 |
| 1738194000 | 18.92 | -0.07 | -0.37 | 18.97 | 19.3 | 18.82 | 314785 |
| 1738107600 | 18.99 | 0.09 | 0.48 | 19.05 | 19.62 | 18.9 | 469468 |
| 1738021200 | 18.9 | 0.01 | 0.05 | 18.8 | 19.205 | 18.55 | 518656 |
| 1737762000 | 18.89 | -0.17 | -0.89 | 19.04 | 19.14 | 18.83 | 334056 |
| 1737675600 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1737589200 | 19.06 | 0.06 | 0.32 | 19 | 19.205 | 18.86 | 569083 |
| 1737502800 | 19 | -0.05 | -0.26 | 19.42 | 19.46 | 18.96 | 878596 |
| 1737157200 | 19.05 | 0.15 | 0.79 | 19.14 | 19.14 | 18.82 | 1810844 |
| 1737070800 | 18.9 | 0.03 | 0.16 | 18.87 | 19.1676 | 18.75 | 589579 |
| 1736984400 | 18.87 | 0.17 | 0.91 | 18.91 | 19.074 | 17.21 | 823113 |
| 1736898000 | 18.7 | 0.24 | 1.30 | 18.65 | 18.82 | 18.315 | 221284 |
| 1736811600 | 18.46 | 0.11 | 0.60 | 18.02 | 18.52 | 17.945 | 507789 |
| 1736552400 | 18.35 | -0.28 | -1.50 | 18.3 | 18.52 | 18.12 | 456049 |
| 1736379600 | 18.63 | -0.1 | -0.53 | 18.49 | 18.8 | 18.35 | 705947 |
| 1736293200 | 18.73 | 0.18 | 0.97 | 18.55 | 18.73 | 18.16 | 549703 |
| 1736206800 | 18.55 | -0.02 | -0.11 | 18.76 | 18.92 | 18.41 | 326687 |
| 1735947600 | 18.57 | 0.08 | 0.43 | 18.49 | 18.81 | 18.45 | 324793 |
| 1735861200 | 18.49 | -0.17 | -0.91 | 18.88 | 18.88 | 18.28 | 309856 |
| 1735688400 | 18.66 | 0.01 | 0.05 | 18.79 | 18.9514 | 18.59 | 304901 |
| 1735602000 | 18.65 | -0.1 | -0.53 | 18.5 | 18.9 | 18.23 | 377372 |
| 1735342800 | 18.75 | -0.2 | -1.06 | 18.77 | 18.98 | 18.45 | 530526 |
| 1735256400 | 18.95 | 0.36 | 1.94 | 18.51 | 19.01 | 18.29 | 531305 |
| 1735077840 | 18.59 | 0.22 | 1.20 | 18.45 | 18.6 | 18.28 | 175237 |
| 1734997200 | 18.37 | 0.59 | 3.32 | 17.92 | 18.4 | 17.86 | 538753 |
| 1734738000 | 17.78 | 0.21 | 1.20 | 17.26 | 17.905 | 17.26 | 2730934 |
| 1734651600 | 17.57 | 0.27 | 1.56 | 17.62 | 17.785 | 17.28 | 544069 |
| 1734565200 | 17.3 | -1.27 | -6.84 | 18.58 | 18.58 | 17.13 | 801759 |
| 1734478800 | 18.57 | -0.36 | -1.90 | 18.81 | 18.817 | 18.4145 | 500964 |
| 1734392400 | 18.93 | 0.51 | 2.77 | 18.52 | 18.945 | 18.35 | 603944 |
| 1734133200 | 18.42 | -0.19 | -1.02 | 18.53 | 18.66 | 18.22 | 380118 |
| 1734046800 | 18.61 | -0.33 | -1.74 | 18.85 | 19.01 | 18.57 | 317452 |
| 1733960400 | 18.94 | 0.05 | 0.26 | 19.03 | 19.105 | 18.75 | 368624 |
| 1733874000 | 18.89 | -0.02 | -0.11 | 18.93 | 19.18 | 18.7612 | 597493 |
| 1733787600 | 18.91 | -0.09 | -0.47 | 19.29 | 19.29 | 18.66 | 548764 |
| 1733528400 | 19 | 0.19 | 1.01 | 18.92 | 19.11 | 18.59 | 459370 |
| 1733442000 | 18.81 | -0.51 | -2.64 | 19.2 | 19.28 | 18.71 | 567556 |
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
