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 | 0.05 | 0.213583938488 | 23.41 | 23.69 | 23.1689 | 20662 | 23.46910511 | SP |
| 4 | 0.35 | 1.51449588923 | 23.11 | 24 | 22.98 | 24577 | 23.24426241 | SP |
| 12 | 0.8 | 3.53045013239 | 22.66 | 25.33 | 22.53 | 35675 | 22.82684357 | SP |
| 26 | 0.36 | 1.55844155844 | 23.1 | 25.33 | 22.53 | 25746 | 22.85536988 | SP |
| 52 | 1.16 | 5.20179372197 | 22.3 | 25.33 | 21 | 22328 | 22.65660412 | SP |
| 156 | -1.68 | -6.68257756563 | 25.14 | 25.3419 | 20.16 | 21906 | 22.38005106 | SP |
| 260 | -2.05 | -8.03606428851 | 25.51 | 27.94 | 20.16 | 20873 | 23.75155323 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 23.46 | -0.1 | -0.42 | 23.545 | 23.615 | 23.43 | 8707 |
| 1741390800 | 23.56 | 0.14 | 0.60 | 23.37 | 23.69 | 23.27 | 25474 |
| 1741304400 | 23.42 | 0 | 0.00 | 23.47 | 23.5 | 23.2436 | 29753 |
| 1741218000 | 23.42 | -0.06 | -0.26 | 23.39 | 23.65 | 23.3633 | 11895 |
| 1741131600 | 23.48 | 0.07 | 0.30 | 23.44 | 23.69 | 23.4289 | 26693 |
| 1741045200 | 23.41 | 0.07 | 0.30 | 23.41 | 23.47 | 23.1689 | 9494 |
| 1740786000 | 23.34 | -0.02 | -0.09 | 23.39 | 23.46 | 23.2166 | 29386 |
| 1740699600 | 23.36 | -0.07 | -0.30 | 23.45 | 23.45 | 23.26 | 8486 |
| 1740613200 | 23.43 | -0.02 | -0.09 | 23.45 | 23.47 | 23.2774 | 12850 |
| 1740526800 | 23.45 | 0.18 | 0.78 | 23.26 | 23.45 | 23.2401 | 18912 |
| 1740440400 | 23.2677 | 0.01 | 0.03 | 23.33 | 23.35 | 23.1796 | 22136 |
| 1740181200 | 23.26 | 0.06 | 0.26 | 23.18 | 23.34 | 23.1489 | 13101 |
| 1740094800 | 23.2 | -0.02 | -0.09 | 23.16 | 23.3399 | 23.14 | 16069 |
| 1740008400 | 23.22 | 0.14 | 0.61 | 23.07 | 23.22 | 23.07 | 20967 |
| 1739922000 | 23.08 | -0.06 | -0.26 | 23.15 | 23.17 | 23.08 | 26754 |
| 1739576400 | 23.14 | 0.08 | 0.35 | 23.06 | 23.18 | 23.06 | 23527 |
| 1739490000 | 23.06 | 0.05 | 0.22 | 23.05 | 24 | 23.03 | 61080 |
| 1739403600 | 23.01 | -0.18 | -0.78 | 23.09 | 23.19 | 22.98 | 55841 |
| 1739317200 | 23.19 | -0.06 | -0.26 | 23.15 | 23.22 | 23.07 | 32259 |
| 1739230800 | 23.25 | 0.05 | 0.22 | 23.11 | 23.34 | 23.11 | 22286 |
| 1738971600 | 23.2 | -0.04 | -0.17 | 23.15 | 23.22 | 23.0401 | 17502 |
| 1738885200 | 23.24 | 0.04 | 0.17 | 23.2 | 23.25 | 23.022 | 17901 |
| 1738798800 | 23.2 | 0.06 | 0.26 | 23.04 | 23.216 | 22.971 | 22846 |
| 1738712400 | 23.14 | 0.11 | 0.48 | 22.89 | 23.14 | 22.89 | 18733 |
| 1738626000 | 23.03 | 0.2 | 0.88 | 22.82 | 23.0517 | 22.82 | 21178 |
| 1738366800 | 22.83 | -0.23 | -1.00 | 23.09 | 23.16 | 22.83 | 30721 |
| 1738280400 | 23.06 | 0.02 | 0.09 | 23.04 | 23.07 | 22.8501 | 6999 |
| 1738194000 | 23.04 | -0.09 | -0.39 | 23.03 | 25.33 | 23 | 10590 |
| 1738107600 | 23.13 | 0.07 | 0.30 | 23.08 | 23.15 | 22.83 | 13687 |
| 1738021200 | 23.06 | 0.05 | 0.22 | 22.95 | 23.06 | 22.93 | 21763 |
| 1737762000 | 23.0099 | 0.11 | 0.48 | 22.9 | 23.09 | 22.9 | 13452 |
| 1737675600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1737589200 | 22.9 | -0.05 | -0.22 | 22.97 | 23.03 | 22.84 | 15009 |
| 1737502800 | 22.95 | 0 | 0.00 | 22.92 | 22.95 | 22.8586 | 15943 |
| 1737157200 | 22.95 | 0.24 | 1.06 | 22.79 | 22.98 | 22.75 | 32515 |
| 1737070800 | 22.71 | -0.08 | -0.35 | 22.79 | 22.8371 | 22.7 | 12113 |
| 1736984400 | 22.79 | 0.05 | 0.22 | 22.76 | 22.83 | 22.75 | 38076 |
| 1736898000 | 22.74 | 0 | 0.00 | 22.67 | 22.748 | 22.67 | 7973 |
| 1736811600 | 22.74 | 0 | 0.00 | 22.75 | 22.91 | 22.62 | 29797 |
| 1736552400 | 22.74 | 0.01 | 0.04 | 22.636 | 22.7759 | 22.55 | 17857 |
| 1736379600 | 22.73 | 0 | 0.00 | 22.7 | 22.75 | 22.6015 | 25409 |
| 1736293200 | 22.73 | 0.05 | 0.22 | 22.64 | 22.7793 | 22.56 | 33937 |
| 1736206800 | 22.68 | -0.01 | -0.04 | 22.75 | 22.75 | 22.62 | 13657 |
| 1735947600 | 22.69 | -0.03 | -0.13 | 22.65 | 22.71 | 22.65 | 8617 |
| 1735861200 | 22.72 | 0.19 | 0.84 | 22.6 | 22.79 | 22.58 | 40755 |
| 1735688400 | 22.53 | -0.16 | -0.71 | 22.65 | 22.76 | 22.53 | 636586 |
| 1735602000 | 22.69 | 0.09 | 0.40 | 22.62 | 22.75 | 22.602 | 29881 |
| 1735342800 | 22.6 | -0.06 | -0.26 | 22.6705 | 22.86 | 22.58 | 47020 |
| 1735256400 | 22.66 | -0.05 | -0.22 | 22.6 | 22.7771 | 22.6 | 15688 |
| 1735077840 | 22.71 | -0.07 | -0.31 | 22.82 | 22.86 | 22.66 | 6861 |
| 1734997200 | 22.78 | -0.03 | -0.13 | 22.69 | 22.93 | 22.67 | 28317 |
| 1734738000 | 22.81 | 0.15 | 0.66 | 22.74 | 22.86 | 22.68 | 42385 |
| 1734651600 | 22.66 | -0.04 | -0.18 | 22.63 | 22.74 | 22.58 | 32191 |
| 1734565200 | 22.7 | -0.03 | -0.13 | 22.68 | 22.76 | 22.61 | 46623 |
| 1734478800 | 22.73 | 0.01 | 0.04 | 22.7053 | 22.76 | 22.67 | 41107 |
| 1734392400 | 22.72 | 0.01 | 0.04 | 22.66 | 22.75 | 22.63 | 45823 |
| 1734133200 | 22.71 | -0.07 | -0.31 | 22.7126 | 22.8199 | 22.66 | 15587 |
| 1734046800 | 22.78 | -0.04 | -0.18 | 22.7501 | 22.8435 | 22.7 | 32175 |
| 1733960400 | 22.82 | 0.12 | 0.53 | 22.7278 | 22.8613 | 22.71 | 34715 |
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
