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 | -2.345 | -8.86746076763 | 26.445 | 30.15 | 23.665 | 9299576 | 26.59850609 | CS |
| 4 | 0.92 | 3.96893874029 | 23.18 | 30.15 | 21.47 | 5520346 | 25.03644455 | CS |
| 12 | 5.2 | 27.5132275132 | 18.9 | 30.15 | 15.9005 | 5731635 | 22.18578734 | CS |
| 26 | 6.75 | 38.9048991354 | 17.35 | 30.15 | 15.9005 | 5682343 | 20.9816921 | CS |
| 52 | 17.12 | 245.272206304 | 6.98 | 30.15 | 6.39 | 6031564 | 16.41510766 | CS |
| 156 | -34 | -58.5197934596 | 58.1 | 91.23 | 6.39 | 4815216 | 28.30421327 | CS |
| 260 | 11.8 | 95.9349593496 | 12.3 | 91.23 | 6.39 | 4181143 | 29.80732346 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 27.01 | 0.23 | 0.86 | 29.67 | 30.15 | 26.92 | 25354152 |
| 1732059600 | 26.78 | 0.17 | 0.64 | 26.0991 | 27.17 | 25.84 | 5901780 |
| 1731973200 | 26.61 | 0.51 | 1.95 | 26.8 | 27.2 | 26.3 | 3914323 |
| 1731714000 | 26.1 | 0.75 | 2.96 | 25.45 | 26.235 | 25.11 | 3457867 |
| 1731627600 | 25.35 | 0.34 | 1.36 | 26.445 | 27.48 | 25.32 | 7869757 |
| 1731541200 | 25.01 | 0.84 | 3.48 | 24.6849 | 25.3499 | 24.45 | 5100990 |
| 1731454800 | 24.17 | 0.36 | 1.51 | 23.7 | 24.2 | 23.55 | 4004827 |
| 1731368400 | 23.81 | -0.96 | -3.88 | 24.8 | 24.9 | 23.58 | 4171265 |
| 1731109200 | 24.77 | -0.54 | -2.13 | 25.2058 | 25.385 | 24.63 | 4585498 |
| 1731022800 | 25.31 | 1.26 | 5.24 | 25.08 | 25.49 | 24.83 | 5034423 |
| 1730936400 | 24.05 | -0.76 | -3.06 | 23.22 | 24.07 | 22.42 | 6456350 |
| 1730850000 | 24.81 | 0.77 | 3.20 | 24.83 | 25.24 | 24.385 | 3350345 |
| 1730763600 | 24.04 | -0.26 | -1.07 | 24.14 | 24.95 | 24.03 | 4036660 |
| 1730500800 | 24.3 | 0.51 | 2.14 | 24.55 | 25.24 | 24.1701 | 6191942 |
| 1730414400 | 23.79 | 2.09 | 9.63 | 22.655 | 23.9 | 22.54 | 5316575 |
| 1730328000 | 21.7 | -0.41 | -1.85 | 21.62 | 22.235 | 21.47 | 2799846 |
| 1730241600 | 22.11 | -0.63 | -2.77 | 22.39 | 22.64 | 22.1 | 4268016 |
| 1730155200 | 22.74 | -0.06 | -0.26 | 22.75 | 23.12 | 21.98 | 2518376 |
| 1729896000 | 22.8 | 0.14 | 0.62 | 22.79 | 23.2 | 22.45 | 2276074 |
| 1729809600 | 22.66 | 0.19 | 0.85 | 23.18 | 23.57 | 22.1901 | 3797846 |
| 1729723200 | 22.47 | -1.87 | -7.68 | 23.9 | 23.935 | 22.35 | 5045846 |
| 1729636800 | 24.34 | -0.36 | -1.46 | 24.665 | 24.99 | 24.34 | 4111958 |
| 1729550400 | 24.7 | 1.83 | 8.00 | 23.72 | 25.04 | 23.4501 | 9876993 |
| 1729291200 | 22.87 | 1.89 | 9.01 | 21.69 | 23.32 | 21.57 | 9323970 |
| 1729204800 | 20.98 | -0.19 | -0.90 | 20.99 | 21.19 | 20.7 | 3011555 |
| 1729118400 | 21.17 | 0.45 | 2.17 | 21.18 | 21.43 | 21 | 3599378 |
| 1729032000 | 20.72 | -0.46 | -2.17 | 20.85 | 21.11 | 20.5201 | 3901330 |
| 1728945600 | 21.18 | 1.38 | 6.97 | 20.1 | 21.45 | 20.04 | 7489483 |
| 1728686400 | 19.8 | 1.19 | 6.39 | 18.77 | 19.8 | 18.73 | 4501573 |
| 1728600000 | 18.61 | 0 | 0.00 | 18.7416 | 19.13 | 18.57 | 2962108 |
| 1728513600 | 18.61 | -0.83 | -4.27 | 19.33 | 19.33 | 18.61 | 4310619 |
| 1728427200 | 19.44 | 0.66 | 3.51 | 19.05 | 19.79 | 19.035 | 5003794 |
| 1728340800 | 18.78 | -0.17 | -0.90 | 18.9901 | 19.375 | 18.52 | 6443879 |
| 1728081600 | 18.95 | -2.72 | -12.55 | 18.775 | 19.42 | 18.2 | 19736203 |
| 1727995200 | 21.67 | -1.74 | -7.43 | 23.5 | 23.5 | 21.58 | 7448700 |
| 1727908800 | 23.41 | -0.91 | -3.74 | 24.15 | 24.48 | 23.32 | 4311812 |
| 1727822400 | 24.32 | -1.34 | -5.22 | 23.95 | 24.55 | 23.3971 | 7703018 |
| 1727735520 | 25.66 | 1.42 | 5.86 | 25.6 | 26.2 | 25.15 | 8065298 |
| 1727476800 | 24.24 | 0.72 | 3.06 | 23.68 | 25.13 | 23.6 | 7386422 |
| 1727390400 | 23.52 | -0.01 | -0.04 | 23.26 | 23.83 | 22.12 | 5382473 |
| 1727304000 | 23.53 | -0.13 | -0.55 | 23.4 | 23.88 | 23.21 | 3966622 |
| 1727217600 | 23.66 | 1.33 | 5.96 | 22.64 | 23.88 | 22.62 | 11148155 |
| 1727131200 | 22.33 | 2.27 | 11.32 | 20.72 | 22.33 | 20.5 | 10710169 |
| 1726872000 | 20.06 | -0.35 | -1.71 | 19.91 | 20.33 | 19.84 | 4122894 |
| 1726785600 | 20.41 | 1.29 | 6.75 | 19.86 | 20.46 | 19.53 | 4301052 |
| 1726699200 | 19.12 | -0.58 | -2.94 | 19.36 | 19.625 | 18.87 | 3832597 |
| 1726612800 | 19.7 | 1.17 | 6.31 | 18.47 | 19.75 | 18.4379 | 4653607 |
| 1726526400 | 18.53 | 0.23 | 1.26 | 18.49 | 18.72 | 18.21 | 2819768 |
| 1726267200 | 18.3 | -0.33 | -1.77 | 18.55 | 18.59 | 18.06 | 2903212 |
| 1726180800 | 18.63 | 0.21 | 1.14 | 18.76 | 19.08 | 18.4 | 4159812 |
| 1726094400 | 18.42 | 2.02 | 12.32 | 16.84 | 18.475 | 16.83 | 7706759 |
| 1726008000 | 16.399999 | 0.09 | 0.55 | 16.399999 | 16.48 | 15.9005 | 3384770 |
| 1725921600 | 16.309999 | 0.13 | 0.80 | 16.18 | 16.614999 | 16.0899 | 3292643 |
| 1725662400 | 16.18 | -0.5 | -3.00 | 16.545 | 16.7 | 16.1 | 4092740 |
| 1725576000 | 16.68 | -0.64 | -3.70 | 16.99 | 17.0744 | 16.53 | 6403326 |
| 1725489600 | 17.32 | -0.05 | -0.29 | 17.4 | 18.03 | 17.14 | 4077533 |
| 1725403200 | 17.37 | -0.9 | -4.93 | 17.7 | 17.7 | 17.13 | 4928862 |
| 1725057600 | 18.27 | -0.33 | -1.77 | 18.37 | 18.4 | 17.8488 | 5357586 |
| 1724971200 | 18.6 | -0.61 | -3.18 | 18.9 | 19.12 | 18.325 | 6281050 |
| 1724884800 | 19.21 | -0.77 | -3.85 | 19.72 | 19.82 | 18.72 | 8638448 |
| 1724798400 | 19.98 | 0.13 | 0.65 | 20 | 20.1699 | 19.69 | 3836073 |
| 1724712000 | 19.85 | -0.32 | -1.59 | 20.29 | 20.63 | 19.71 | 6233836 |
| 1724452800 | 20.17 | -1.06 | -4.99 | 20.74 | 21.45 | 20.01 | 6429035 |
| 1724366400 | 21.23 | -0.57 | -2.61 | 21.92 | 22.54 | 20.93 | 5589729 |
| 1724280000 | 21.8 | -0.74 | -3.28 | 22.79 | 22.99 | 21.16 | 8116792 |
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
