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 | 0.54 | 2.48047772164 | 21.77 | 22.58 | 21.77 | 18110 | 22.45149322 | SP |
| 4 | -0.04 | -0.178970917226 | 22.35 | 25.3 | 21.77 | 18765 | 22.39281898 | SP |
| 12 | -0.13 | -0.579322638146 | 22.44 | 25.3 | 21.77 | 18198 | 22.39096376 | SP |
| 26 | -0.06 | -0.268216361198 | 22.37 | 25.3 | 21.77 | 20437 | 22.46659014 | SP |
| 52 | 0.09 | 0.40504050405 | 22.22 | 25.3 | 21.4 | 18048 | 22.20836 | SP |
| 156 | -2.77 | -11.0446570973 | 25.08 | 25.65 | 19.81 | 17994 | 21.91902175 | SP |
| 260 | -3.495 | -13.5438868436 | 25.805 | 27.9 | 19.81 | 16116 | 23.24234113 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 22.31 | -0.12 | -0.53 | 22.32 | 22.47 | 22.28 | 9278 |
| 1738280400 | 22.43 | -0.03 | -0.13 | 22.42 | 22.5 | 22.42 | 14395 |
| 1738194000 | 22.46 | 0.01 | 0.04 | 22.43 | 22.5196 | 22.43 | 8392 |
| 1738107600 | 22.45 | -0.02 | -0.09 | 22.53 | 22.58 | 22.4001 | 29657 |
| 1738021200 | 22.47 | 0.03 | 0.13 | 22.38 | 22.51 | 22.38 | 24008 |
| 1737762000 | 22.44 | 0.01 | 0.04 | 21.77 | 22.45 | 21.77 | 14097 |
| 1737675600 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1737589200 | 22.43 | 0 | 0.00 | 22.38 | 22.4899 | 22.38 | 14695 |
| 1737502800 | 22.43 | 0.02 | 0.08 | 22.49 | 22.49 | 22.39 | 22366 |
| 1737157200 | 22.4122 | 0.08 | 0.37 | 22.34 | 22.42 | 22.32 | 31929 |
| 1737070800 | 22.33 | -0.08 | -0.36 | 22.41 | 22.41 | 22.314755 | 14718 |
| 1736984400 | 22.41 | 0.06 | 0.27 | 22.36 | 22.44 | 22.335 | 44871 |
| 1736898000 | 22.35 | 0.03 | 0.13 | 22.217 | 22.38 | 22.217 | 14115 |
| 1736811600 | 22.32 | 0.02 | 0.09 | 22.21 | 22.33 | 22.11 | 17941 |
| 1736552400 | 22.2999 | -0.02 | -0.09 | 22.32 | 25.3 | 22.15 | 18747 |
| 1736379600 | 22.32 | 0.04 | 0.18 | 22.29 | 22.32 | 22.27 | 9403 |
| 1736293200 | 22.2807 | -0.04 | -0.18 | 22.3 | 22.4186 | 22.27 | 13564 |
| 1736206800 | 22.32 | -0.1 | -0.45 | 22.36 | 22.44 | 22.28 | 20075 |
| 1735947600 | 22.42 | 0.03 | 0.13 | 22.35 | 22.45 | 22.3 | 6037 |
| 1735861200 | 22.39 | 0.09 | 0.40 | 22.4 | 22.445 | 22.2717 | 10392 |
| 1735688400 | 22.3 | -0.09 | -0.40 | 22.4 | 22.48 | 22.11 | 80200 |
| 1735602000 | 22.39 | 0.14 | 0.63 | 22.28 | 22.49 | 22.25 | 18841 |
| 1735342800 | 22.25 | -0.06 | -0.27 | 22.36 | 22.435 | 22.22 | 19773 |
| 1735256400 | 22.31 | -0.09 | -0.40 | 22.26 | 22.5056 | 22.2083 | 9587 |
| 1735077840 | 22.4 | 0.02 | 0.09 | 22.28 | 22.4 | 22.2 | 16983 |
| 1734997200 | 22.38 | 0 | 0.00 | 22.39 | 22.57 | 22.33 | 17087 |
| 1734738000 | 22.38 | 0 | 0.00 | 22.41 | 22.55 | 22.21 | 34553 |
| 1734651600 | 22.38 | -0.02 | -0.09 | 22.25 | 22.39 | 22.17 | 15676 |
| 1734565200 | 22.4 | -0.04 | -0.18 | 22.32 | 22.46 | 22.2 | 22690 |
| 1734478800 | 22.44 | 0.05 | 0.22 | 22.35 | 22.47 | 22.32 | 11028 |
| 1734392400 | 22.39 | -0.08 | -0.36 | 22.46 | 22.46 | 22.32 | 19666 |
| 1734133200 | 22.47 | -0.03 | -0.13 | 22.4 | 22.52 | 22.3 | 15847 |
| 1734046800 | 22.5 | 0.03 | 0.13 | 22.39 | 22.53 | 22.39 | 8388 |
| 1733960400 | 22.47 | 0.03 | 0.13 | 22.35 | 22.54 | 22.32 | 18033 |
| 1733874000 | 22.44 | 0 | 0.00 | 22.5 | 22.5 | 22.3001 | 14710 |
| 1733787600 | 22.44 | -0.04 | -0.18 | 22.38 | 22.54 | 22.33 | 8739 |
| 1733528400 | 22.48 | -0.01 | -0.04 | 22.54 | 22.5499 | 22.42 | 6986 |
| 1733442000 | 22.49 | -0.02 | -0.09 | 22.45 | 22.55 | 22.435 | 2342 |
| 1733355600 | 22.51 | 0.06 | 0.27 | 22.52 | 22.5499 | 22.41 | 12673 |
| 1733269200 | 22.45 | 0.15 | 0.67 | 22.3 | 22.5 | 22.26 | 44032 |
| 1733182800 | 22.3 | -0.3 | -1.33 | 22.57 | 22.57 | 22.25 | 66102 |
| 1732917840 | 22.6 | 0.13 | 0.58 | 22.49 | 22.6 | 22.41 | 36297 |
| 1732750800 | 22.47 | 0.15 | 0.67 | 22.3475 | 22.4999 | 22.3386 | 9135 |
| 1732664400 | 22.32 | -0.07 | -0.31 | 22.32 | 22.4 | 22.27 | 10556 |
| 1732578000 | 22.39 | -0.05 | -0.22 | 22.49 | 22.49 | 22.36 | 6999 |
| 1732318800 | 22.44 | 0.01 | 0.04 | 22.41 | 22.44 | 22.28 | 6637 |
| 1732232400 | 22.43 | 0.13 | 0.58 | 22.27 | 22.4311 | 22.27 | 16184 |
| 1732146000 | 22.3 | 0.03 | 0.13 | 22.3 | 22.5081 | 22.2101 | 15318 |
| 1732059600 | 22.27 | -0.1 | -0.45 | 22.4 | 22.4 | 22.27 | 9587 |
| 1731973200 | 22.37 | -0.01 | -0.04 | 22.38 | 22.43 | 22.25 | 8582 |
| 1731714000 | 22.38 | 0.04 | 0.18 | 22.33 | 22.44 | 22.23 | 8422 |
| 1731627600 | 22.34 | -0.01 | -0.04 | 22.32 | 22.3686 | 22.23 | 6128 |
| 1731541200 | 22.35 | -0.01 | -0.04 | 22.42 | 22.49 | 22.2 | 7498 |
| 1731454800 | 22.36 | -0.02 | -0.09 | 22.34 | 22.39 | 22.2 | 11764 |
| 1731368400 | 22.38 | -0.12 | -0.53 | 22.5 | 22.5 | 22.305 | 18273 |
| 1731109200 | 22.5 | 0.08 | 0.36 | 22.44 | 22.5 | 22.41 | 17977 |
| 1731022800 | 22.42 | 0.07 | 0.31 | 22.35 | 22.44 | 22.32 | 14813 |
| 1730936400 | 22.35 | -0.16 | -0.71 | 22.4 | 22.45 | 22.34 | 11785 |
| 1730850000 | 22.51 | 0.04 | 0.18 | 22.4 | 22.52 | 22.4 | 11350 |
| 1730763600 | 22.47 | 0.16 | 0.72 | 22.35 | 22.51 | 22.35 | 18043 |
| 1730500800 | 22.31 | -0.04 | -0.18 | 22.36 | 22.44 | 22.29 | 20057 |
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
