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 | -0.14 | -0.744680851064 | 18.8 | 19.89 | 18.49 | 2608486 | 18.86644692 | DR |
| 4 | -2.59 | -12.1882352941 | 21.25 | 21.42 | 18.49 | 3857719 | 19.57208999 | DR |
| 12 | -3.75 | -16.733601071 | 22.41 | 27.5 | 18.49 | 3222597 | 22.48389673 | DR |
| 26 | -4.82 | -20.528109029 | 23.48 | 27.5 | 18.14 | 2772037 | 21.63781618 | DR |
| 52 | -2.5 | -11.8147448015 | 21.16 | 27.5 | 15.895 | 3462961 | 20.96055121 | DR |
| 156 | -12.64 | -40.3833865815 | 31.3 | 32.28 | 15.895 | 3073886 | 23.85477872 | DR |
| 260 | -2.23 | -10.6749640977 | 20.89 | 39.27 | 15.895 | 3091127 | 26.40425132 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 18.67 | -0.23 | -1.22 | 18.75 | 18.9 | 18.51 | 2604301 |
| 1733874000 | 18.9 | -0.49 | -2.53 | 19.04 | 19.16 | 18.69 | 2768721 |
| 1733787600 | 19.39 | 0.9 | 4.87 | 19.66 | 19.89 | 19.32 | 3527993 |
| 1733528400 | 18.49 | -0.15 | -0.80 | 19.25 | 19.25 | 18.49 | 3004814 |
| 1733442000 | 18.64 | -0.02 | -0.11 | 18.74 | 18.84 | 18.64 | 1827014 |
| 1733355600 | 18.66 | -0.35 | -1.84 | 18.8 | 18.89 | 18.62 | 1913887 |
| 1733269200 | 19.01 | 0.03 | 0.16 | 19.02 | 19.34 | 18.98 | 4252959 |
| 1733182800 | 18.98 | -0.02 | -0.11 | 19.17 | 19.315 | 18.91 | 4182809 |
| 1732917840 | 19 | -0.21 | -1.09 | 19.03 | 19.16 | 18.801 | 1636936 |
| 1732750800 | 19.21 | 0.42 | 2.24 | 19.13 | 19.44 | 19.04 | 6308443 |
| 1732664400 | 18.79 | -0.2 | -1.05 | 19 | 19.23 | 18.65 | 4582238 |
| 1732578000 | 18.99 | -0.29 | -1.50 | 19.35 | 19.37 | 18.885 | 6949560 |
| 1732318800 | 19.28 | -0.54 | -2.72 | 19.5 | 19.63 | 19.17 | 4285262 |
| 1732232400 | 19.82 | -0.18 | -0.90 | 19.68 | 20.12 | 19.62 | 5111016 |
| 1732146000 | 20 | -1.04 | -4.94 | 20.51 | 20.72 | 19.5 | 6064887 |
| 1732059600 | 21.04 | 0.24 | 1.15 | 21.2 | 21.42 | 21 | 2653120 |
| 1731973200 | 20.8 | -0.27 | -1.28 | 21 | 21.065 | 20.625 | 5165369 |
| 1731714000 | 21.07 | 0.15 | 0.72 | 21 | 21.245 | 20.86 | 2317583 |
| 1731627600 | 20.92 | 0.12 | 0.58 | 20.69 | 20.95 | 20.47 | 2664574 |
| 1731541200 | 20.8 | -0.02 | -0.10 | 21.25 | 21.39 | 20.59 | 4079479 |
| 1731454800 | 20.82 | -0.53 | -2.48 | 21.07 | 21.21 | 20.81 | 4553876 |
| 1731368400 | 21.35 | -0.6 | -2.73 | 21.92 | 22.06 | 21.33 | 2348084 |
| 1731109200 | 21.95 | -0.82 | -3.60 | 22.12 | 22.7 | 21.845 | 2045650 |
| 1731022800 | 22.77 | 0.08 | 0.35 | 22.93 | 23.02 | 22.7 | 1280406 |
| 1730936400 | 22.69 | -0.28 | -1.22 | 22.5 | 22.85 | 22.04 | 2287220 |
| 1730850000 | 22.97 | 0.51 | 2.27 | 23.18 | 23.47 | 22.965 | 2089909 |
| 1730763600 | 22.46 | -0.63 | -2.73 | 22.68 | 22.8 | 22.28 | 2359470 |
| 1730500800 | 23.09 | -0.02 | -0.09 | 23.44 | 23.48 | 23.08 | 1012197 |
| 1730414400 | 23.11 | -0.31 | -1.32 | 23.26 | 23.26 | 22.97 | 1884977 |
| 1730328000 | 23.42 | -0.34 | -1.43 | 23.35 | 23.62 | 23.19 | 2373856 |
| 1730241600 | 23.76 | -0.74 | -3.02 | 24.05 | 24.14 | 23.56 | 1954470 |
| 1730155200 | 24.5 | 0.27 | 1.11 | 24.08 | 24.73 | 23.945 | 2385306 |
| 1729896000 | 24.23 | -0.39 | -1.58 | 23.97 | 24.365 | 23.65 | 2073688 |
| 1729809600 | 24.62 | -0.36 | -1.44 | 24.73 | 24.865 | 24.03 | 1481176 |
| 1729723200 | 24.98 | -0.19 | -0.75 | 25.11 | 25.19 | 24.87 | 798331 |
| 1729636800 | 25.17 | 0.18 | 0.72 | 24.89 | 25.355 | 24.81 | 1306080 |
| 1729550400 | 24.99 | -0.18 | -0.72 | 24.92 | 25.045 | 24.76 | 1962666 |
| 1729291200 | 25.17 | 0.4 | 1.61 | 25.5 | 25.7 | 25.14 | 1893638 |
| 1729204800 | 24.77 | -0.64 | -2.52 | 24.87 | 24.93 | 24.6 | 1788073 |
| 1729118400 | 25.41 | 0.64 | 2.58 | 25.01 | 25.65 | 25.01 | 1998954 |
| 1729032000 | 24.77 | -1.16 | -4.47 | 25.21 | 25.24 | 24.68 | 3567391 |
| 1728945600 | 25.93 | -0.06 | -0.23 | 25.68 | 26.05 | 25.6 | 1392431 |
| 1728686400 | 25.99 | 0.3 | 1.17 | 25.45 | 26.045 | 25.45 | 1386743 |
| 1728600000 | 25.69 | 0.14 | 0.55 | 26.12 | 26.42 | 25.68 | 1837951 |
| 1728513600 | 25.55 | -0.46 | -1.77 | 25.22 | 25.57 | 24.78 | 2811589 |
| 1728427200 | 26.01 | -0.77 | -2.88 | 25.7 | 26.135 | 25.54 | 3541994 |
| 1728340800 | 26.78 | -0.21 | -0.78 | 27.2 | 27.5 | 26.175 | 3531964 |
| 1728081600 | 26.99 | 0.51 | 1.93 | 27 | 27.5 | 26.75 | 5704733 |
| 1727995200 | 26.48 | -0.48 | -1.78 | 26.42 | 26.82 | 26.25 | 4265472 |
| 1727908800 | 26.96 | 1.56 | 6.14 | 26.99 | 27.05 | 26.29 | 8482547 |
| 1727822400 | 25.4 | 0.63 | 2.54 | 25 | 25.505 | 24.545 | 2656783 |
| 1727736000 | 24.77 | 0.65 | 2.69 | 24.75 | 25.49 | 24.7 | 7707044 |
| 1727476800 | 24.12 | 0.18 | 0.75 | 24.12 | 24.31 | 23.91 | 3939430 |
| 1727390400 | 23.94 | 1.66 | 7.45 | 23.67 | 24.64 | 23.3 | 6732844 |
| 1727304000 | 22.28 | -0.79 | -3.42 | 22.25 | 22.58 | 22.11 | 2667502 |
| 1727217600 | 23.07 | 1.42 | 6.56 | 22.5 | 23.18 | 22.34 | 4441940 |
| 1727131200 | 21.65 | -0.2 | -0.92 | 21.7 | 21.78 | 21.46 | 4166800 |
| 1726872000 | 21.85 | -0.85 | -3.74 | 22.38 | 22.5 | 21.7 | 3321170 |
| 1726785600 | 22.7 | 0.6 | 2.71 | 22.3 | 22.97 | 22.21 | 4082314 |
| 1726699200 | 22.1 | -0.24 | -1.07 | 22.41 | 22.475 | 22.045 | 719911 |
| 1726612800 | 22.34 | 0.22 | 0.99 | 22.15 | 22.485 | 22.11 | 2188462 |
| 1726526400 | 22.12 | 0.11 | 0.50 | 22.14 | 22.19 | 21.995 | 1147005 |
| 1726267200 | 22.01 | 0.02 | 0.09 | 22 | 22.055 | 21.88 | 2170617 |
| 1726180800 | 21.99 | 0.04 | 0.18 | 21.71 | 22.115 | 21.68 | 2663517 |
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
