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 | 0.11 | 0.396396396396 | 27.75 | 29.295 | 26.27 | 504624 | 27.69471011 | CS |
| 4 | 6.27 | 29.0412227883 | 21.59 | 30.28 | 21.12 | 725080 | 26.11834335 | CS |
| 12 | 9.13 | 48.7453283502 | 18.73 | 31.5 | 18.73 | 1264352 | 24.87067861 | CS |
| 26 | 6.06 | 27.7981651376 | 21.8 | 31.5 | 13 | 836141 | 22.58016252 | CS |
| 52 | 1.86 | 7.15384615385 | 26 | 32.243 | 13 | 883788 | 23.39326832 | CS |
| 156 | 1.86 | 7.15384615385 | 26 | 32.243 | 13 | 883788 | 23.39326832 | CS |
| 260 | 1.86 | 7.15384615385 | 26 | 32.243 | 13 | 883788 | 23.39326832 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.55 | 0.24 | 0.88 | 27.36 | 27.95 | 26.85 | 1757158 |
| 1734651600 | 27.31 | 0.21 | 0.77 | 27.35 | 28.34 | 26.985 | 423548 |
| 1734565200 | 27.1 | -1.77 | -6.13 | 28.54 | 28.72 | 27.1 | 480300 |
| 1734478800 | 28.87 | 1.87 | 6.93 | 26.95 | 29.295 | 26.4005 | 700734 |
| 1734392400 | 27 | -0.67 | -2.42 | 27.1 | 27.28 | 26.27 | 525800 |
| 1734133200 | 27.67 | -0.52 | -1.84 | 27.75 | 27.91 | 26.9 | 392736 |
| 1734046800 | 28.19 | -0.11 | -0.39 | 28.34 | 28.66 | 27.47 | 1004768 |
| 1733960400 | 28.3 | 0.09 | 0.32 | 27.98 | 28.44 | 26.8 | 697500 |
| 1733874000 | 28.21 | -1.26 | -4.28 | 27.99 | 28.5 | 27.1105 | 743536 |
| 1733787600 | 29.47 | 3.48 | 13.39 | 27.65 | 30.28 | 26.62 | 1921064 |
| 1733528400 | 25.99 | 0.82 | 3.26 | 25.93 | 26.25 | 24.39 | 615566 |
| 1733442000 | 25.17 | -0.95 | -3.64 | 25.73 | 26.345 | 24.89 | 409972 |
| 1733355600 | 26.12 | 1.86 | 7.67 | 24.46 | 26.33 | 24.08 | 867937 |
| 1733269200 | 24.26 | 0.3 | 1.25 | 24.18 | 24.46 | 23.7 | 553241 |
| 1733182800 | 23.96 | 0.53 | 2.26 | 24.1 | 24.35 | 23.42 | 790751 |
| 1732917840 | 23.43 | 0.99 | 4.41 | 22.95 | 23.72 | 22.55 | 472842 |
| 1732750800 | 22.44 | 0.08 | 0.36 | 23.03 | 24.38 | 21.95 | 959448 |
| 1732664400 | 22.36 | -1 | -4.28 | 22.66 | 22.86 | 22 | 545957 |
| 1732578000 | 23.36 | 0.96 | 4.29 | 22.82 | 23.5 | 22.5 | 720312 |
| 1732318800 | 22.4 | 0.3 | 1.36 | 21.59 | 22.56 | 21.12 | 950499 |
| 1732232400 | 22.1 | -0.62 | -2.73 | 22.25 | 22.39 | 21.32 | 716536 |
| 1732146000 | 22.72 | 1.78 | 8.50 | 20.89 | 22.755 | 20.88 | 921340 |
| 1732059600 | 20.94 | -0.28 | -1.32 | 21.61 | 21.86 | 20.56 | 817713 |
| 1731973200 | 21.22 | 0.88 | 4.33 | 21.59 | 22.26 | 20.5 | 1439349 |
| 1731714000 | 20.34 | -1.9 | -8.54 | 22.91 | 22.91 | 20.25 | 2641519 |
| 1731627600 | 22.24 | -6.9 | -23.68 | 26.52 | 26.52 | 21.33 | 5102416 |
| 1731541200 | 29.14 | 3.14 | 12.08 | 28.47 | 31.1984 | 27.6 | 3032492 |
| 1731454800 | 26 | -2.36 | -8.32 | 26.88 | 29.365 | 25.8 | 2115069 |
| 1731368400 | 28.36 | 3.53 | 14.22 | 25.21 | 28.6 | 25.21 | 1343540 |
| 1731109200 | 24.83 | -0.64 | -2.51 | 25 | 25.07 | 23.94 | 953972 |
| 1731022800 | 25.47 | 0.43 | 1.72 | 26.87 | 26.89 | 24.67 | 1523122 |
| 1730936400 | 25.04 | -1.59 | -5.97 | 25 | 25.7 | 23.55 | 991390 |
| 1730850000 | 26.63 | 1.28 | 5.05 | 25.59 | 27.26 | 25.59 | 972567 |
| 1730763600 | 25.35 | -0.06 | -0.24 | 25.94 | 27.58 | 25.18 | 1173082 |
| 1730500800 | 25.41 | 0.3 | 1.19 | 25.58 | 25.99 | 24.99 | 462365 |
| 1730414400 | 25.11 | -1.26 | -4.78 | 25.9 | 25.95 | 24.05 | 749859 |
| 1730328000 | 26.37 | -0.15 | -0.57 | 26.12 | 26.73 | 24.95 | 667107 |
| 1730241600 | 26.52 | -2.56 | -8.80 | 29 | 29.03 | 26.33 | 876857 |
| 1730155200 | 29.08 | 0.23 | 0.80 | 28.68 | 29.6 | 27.44 | 1827800 |
| 1729896000 | 28.85 | 5.74 | 24.84 | 23.46 | 29.11 | 23.46 | 2666043 |
| 1729809600 | 23.11 | 0.96 | 4.33 | 22.18 | 23.38 | 22.165 | 599368 |
| 1729723200 | 22.15 | -1.08 | -4.65 | 23.64 | 23.7999 | 21.7515 | 1106007 |
| 1729636800 | 23.23 | 1.23 | 5.59 | 22.17 | 23.82 | 22.17 | 877686 |
| 1729550400 | 22 | -0.31 | -1.39 | 21.91 | 22.34 | 21.5228 | 600135 |
| 1729291200 | 22.31 | 1.14 | 5.38 | 22.24 | 22.84 | 21.64 | 925479 |
| 1729204800 | 21.17 | -1.37 | -6.08 | 22.25 | 22.4 | 20.7113 | 1116106 |
| 1729118400 | 22.54 | 0.64 | 2.92 | 22.1 | 22.54 | 21.62 | 795447 |
| 1729032000 | 21.9 | -1.08 | -4.70 | 22.18 | 22.7 | 21.61 | 1007977 |
| 1728945600 | 22.98 | -0.87 | -3.65 | 23.3 | 23.35 | 22.23 | 1011997 |
| 1728686400 | 23.85 | -0.71 | -2.89 | 23.64 | 24.4 | 22.84 | 961255 |
| 1728600000 | 24.56 | -0.59 | -2.35 | 25.45 | 25.83 | 24.22 | 849385 |
| 1728513600 | 25.15 | -0.86 | -3.31 | 25.16 | 25.8997 | 24.21 | 1100454 |
| 1728427200 | 26.01 | -0.94 | -3.49 | 24.48 | 26.23 | 24 | 1530675 |
| 1728340800 | 26.95 | 1.04 | 4.01 | 27.16 | 31.5 | 26.21 | 4080321 |
| 1728081600 | 25.91 | 0.1 | 0.39 | 26.53 | 27.48 | 25.03 | 1321741 |
| 1727995200 | 25.81 | -0.14 | -0.54 | 24.75 | 26.33 | 24.05 | 1230995 |
| 1727908800 | 25.95 | 1.34 | 5.44 | 27.24 | 27.65 | 25.4 | 3113383 |
| 1727822400 | 24.61 | 2.32 | 10.41 | 23.15 | 24.61 | 22.365 | 1785283 |
| 1727736000 | 22.29 | 1.2 | 5.69 | 24.55 | 25.3 | 22.16 | 3224612 |
| 1727476800 | 21.09 | 2.76 | 15.06 | 18.73 | 21.86 | 18.73 | 2587810 |
| 1727390400 | 18.33 | 0.86 | 4.92 | 18.8 | 19.16 | 17.6656 | 1448603 |
| 1727304000 | 17.47 | -0.62 | -3.43 | 17.54 | 17.82 | 16.95 | 615739 |
| 1727217600 | 18.09 | 1.61 | 9.77 | 17.5 | 18.6 | 17.1081 | 1189169 |
| 1727131200 | 16.48 | 0.27 | 1.67 | 15.92 | 16.68 | 15.47 | 457408 |
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
