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 | -0.045 | -0.190839694656 | 23.58 | 23.67 | 23.16 | 457946 | 23.31671891 | CS |
| 4 | 1.445 | 6.54142145767 | 22.09 | 23.67 | 21.91 | 482254 | 22.98648364 | CS |
| 12 | 1.85 | 8.53124279456 | 21.685 | 23.67 | 20.38 | 354737 | 22.12991528 | CS |
| 26 | 2.355 | 11.11898017 | 21.18 | 23.67 | 19.69 | 326997 | 21.36058938 | CS |
| 52 | 2.435 | 11.5402843602 | 21.1 | 23.67 | 19.5001 | 339258 | 21.25830667 | CS |
| 156 | 0.005 | 0.0212494687633 | 23.53 | 23.68 | 16.025 | 378629 | 19.91558726 | CS |
| 260 | 1.325 | 5.96578117965 | 22.21 | 24.74 | 11.25 | 385494 | 19.78123743 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 23.51 | 0.32 | 1.38 | 23.32 | 23.55 | 23.19 | 373395 |
| 1740699600 | 23.19 | -0.07 | -0.30 | 23.35 | 23.46 | 23.19 | 549159 |
| 1740613200 | 23.26 | 0.08 | 0.35 | 23.21 | 23.524 | 23.16 | 316694 |
| 1740526800 | 23.18 | -0.27 | -1.15 | 23.45 | 23.49 | 23.18 | 461586 |
| 1740440400 | 23.45 | -0.02 | -0.09 | 23.58 | 23.6268 | 23.32 | 588896 |
| 1740181200 | 23.47 | 0.4 | 1.73 | 23.15 | 23.6583 | 22.865 | 2303800 |
| 1740094800 | 23.07 | -0.05 | -0.22 | 23.12 | 23.15 | 22.9333 | 305564 |
| 1740008400 | 23.12 | 0.07 | 0.30 | 22.96 | 23.12 | 22.8571 | 319857 |
| 1739922000 | 23.05 | 0.09 | 0.39 | 23.02 | 23.13 | 22.82 | 617959 |
| 1739576400 | 22.96 | 0.49 | 2.18 | 22.51 | 23.15 | 22.51 | 731055 |
| 1739490000 | 22.47 | 0.27 | 1.22 | 22.19 | 22.48 | 22.16 | 238409 |
| 1739403600 | 22.2 | 0.13 | 0.59 | 21.93 | 22.3 | 21.93 | 371418 |
| 1739317200 | 22.07 | -0.01 | -0.05 | 21.98 | 22.1505 | 21.98 | 288410 |
| 1739230800 | 22.08 | -0.07 | -0.32 | 22.07 | 22.175 | 21.91 | 290310 |
| 1738971600 | 22.15 | 0.01 | 0.05 | 22.13 | 22.23 | 22.04 | 426116 |
| 1738885200 | 22.14 | -0.21 | -0.94 | 22.41 | 22.41 | 22.12 | 264809 |
| 1738798800 | 22.35 | -0.07 | -0.31 | 22.42 | 22.42 | 22.13 | 290111 |
| 1738712400 | 22.42 | 0.05 | 0.22 | 22.37 | 22.47 | 22.24 | 208620 |
| 1738626000 | 22.37 | -0.01 | -0.04 | 22.09 | 22.43 | 22.0307 | 235996 |
| 1738366800 | 22.38 | 0.1 | 0.45 | 22.28 | 22.42 | 22.2201 | 295630 |
| 1738280400 | 22.28 | 0.34 | 1.55 | 22 | 22.29 | 22 | 197022 |
| 1738194000 | 21.94 | -0.17 | -0.77 | 22.1 | 22.28 | 21.89 | 305567 |
| 1738107600 | 22.11 | 0.07 | 0.32 | 22.1 | 22.15 | 21.975 | 199683 |
| 1738021200 | 22.04 | 0 | 0.00 | 22.03 | 22.1896 | 21.95 | 260099 |
| 1737762000 | 22.04 | 0.15 | 0.69 | 22 | 22.05 | 21.945 | 194369 |
| 1737675600 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1737589200 | 21.89 | -0.12 | -0.55 | 22.01 | 22.05 | 21.82 | 316064 |
| 1737502800 | 22.01 | 0.36 | 1.66 | 21.65 | 22.14 | 21.65 | 551427 |
| 1737157200 | 21.65 | 0 | 0.00 | 21.68 | 21.78 | 21.6 | 203341 |
| 1737070800 | 21.65 | 0.26 | 1.22 | 21.4 | 21.67 | 21.35 | 299986 |
| 1736984400 | 21.39 | 0.02 | 0.09 | 21.49 | 21.52 | 21.25 | 298308 |
| 1736898000 | 21.37 | 0.28 | 1.33 | 21.11 | 21.39 | 21.11 | 218912 |
| 1736811600 | 21.09 | 0.13 | 0.62 | 20.95 | 21.12 | 20.7999 | 218259 |
| 1736552400 | 20.96 | -0.12 | -0.57 | 20.99 | 20.99 | 20.7779 | 266523 |
| 1736379600 | 21.08 | 0 | 0.00 | 21 | 21.09 | 20.8337 | 283944 |
| 1736293200 | 21.08 | -0.09 | -0.43 | 21.19 | 21.19 | 20.985 | 399232 |
| 1736206800 | 21.17 | -0.1 | -0.47 | 21.34 | 21.34 | 20.98 | 356016 |
| 1735947600 | 21.27 | 0.02 | 0.09 | 21.27 | 21.29 | 21.17 | 224537 |
| 1735861200 | 21.25 | -0.05 | -0.23 | 21.24 | 21.42 | 21.2202 | 265275 |
| 1735688400 | 21.3 | 0 | 0.00 | 21.36 | 21.4199 | 21.24 | 390938 |
| 1735602000 | 21.3 | 0.16 | 0.76 | 20.95 | 21.36 | 20.95 | 272991 |
| 1735342800 | 21.14 | 0.04 | 0.19 | 21.13 | 21.2131 | 21.06 | 209980 |
| 1735256400 | 21.1 | -0.04 | -0.19 | 21.04 | 21.17 | 21.04 | 158244 |
| 1735077840 | 21.14 | 0.21 | 1.00 | 20.93 | 21.14 | 20.92 | 83077 |
| 1734997200 | 20.93 | -0.07 | -0.33 | 20.91 | 21.01 | 20.6601 | 310659 |
| 1734738000 | 21 | 0.2 | 0.96 | 20.68 | 21.13 | 20.68 | 477529 |
| 1734651600 | 20.8 | 0.39 | 1.91 | 20.52 | 20.88 | 20.475 | 480117 |
| 1734565200 | 20.41 | -0.28 | -1.35 | 20.75 | 20.96 | 20.38 | 312558 |
| 1734478800 | 20.69 | 0.04 | 0.19 | 20.54 | 20.76 | 20.4611 | 307890 |
| 1734392400 | 20.65 | -0.72 | -3.37 | 20.87 | 20.99 | 20.55 | 497888 |
| 1734133200 | 21.37 | 0.01 | 0.05 | 21.37 | 21.43 | 21.28 | 303173 |
| 1734046800 | 21.36 | -0.04 | -0.19 | 21.45 | 21.5 | 21.33 | 267389 |
| 1733960400 | 21.4 | -0.06 | -0.28 | 21.47 | 21.47 | 21.35 | 130931 |
| 1733874000 | 21.46 | -0.01 | -0.05 | 21.47 | 21.52 | 21.34 | 249736 |
| 1733787600 | 21.47 | -0.13 | -0.60 | 21.6 | 21.71 | 21.42 | 344182 |
| 1733528400 | 21.6 | 0.1 | 0.47 | 21.52 | 21.64 | 21.42 | 218101 |
| 1733442000 | 21.5 | -0.02 | -0.09 | 21.5 | 21.52 | 21.26 | 368818 |
| 1733355600 | 21.52 | 0.11 | 0.51 | 21.4 | 21.54 | 21.23 | 219800 |
| 1733269200 | 21.41 | -0.04 | -0.19 | 21.54 | 21.6 | 21.27 | 320284 |
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
