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 | 4.7 | 19.381443299 | 24.25 | 29.4 | 24.25 | 82 | 26.81605505 | DE |
| 4 | 4.65 | 19.1358024691 | 24.3 | 29.4 | 22.95 | 113 | 24.3467621 | DE |
| 12 | 5.75 | 24.7844827586 | 23.2 | 29.4 | 22.9 | 123 | 24.42600668 | DE |
| 26 | 7.75 | 36.5566037736 | 21.2 | 29.4 | 19.52 | 137 | 23.26762324 | DE |
| 52 | 10.710001 | 58.7171139648 | 18.239999 | 29.4 | 17.899999 | 184 | 21.48599424 | DE |
| 156 | 11.09 | 62.0940649496 | 17.86 | 29.4 | 13.9 | 172 | 20.376634 | DE |
| 260 | 11.09 | 62.0940649496 | 17.86 | 29.4 | 13.9 | 172 | 20.376634 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 28.75 | -0.65 | -2.21 | 29.2 | 29.2 | 28.75 | 17 |
| 1737667620 | 29.4 | 0.65 | 2.26 | 28.7 | 29.4 | 28.6 | 84 |
| 1737581220 | 28.75 | 0.4 | 1.41 | 28.35 | 28.85 | 28.35 | 63 |
| 1737494820 | 28.35 | 4.1 | 16.91 | 24.65 | 28.35 | 24.65 | 30 |
| 1737408420 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1737149220 | 24.25 | 0.3 | 1.25 | 24.25 | 24.25 | 24.25 | 150 |
| 1737062820 | 23.95 | 0.05 | 0.21 | 23.95 | 23.95 | 23.95 | 1 |
| 1736976420 | 23.9 | 0.15 | 0.63 | 23.9 | 23.9 | 23.9 | 2 |
| 1736890020 | 23.75 | 0.2 | 0.85 | 23.75 | 23.75 | 23.75 | 416 |
| 1736803620 | 23.55 | -0.1 | -0.42 | 23.6 | 23.6 | 23.55 | 4 |
| 1736544420 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1736458020 | 23.65 | 0.55 | 2.38 | 23.65 | 23.65 | 23.65 | 7 |
| 1736371620 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1736285220 | 23.1 | -0.3 | -1.28 | 23.1 | 23.1 | 23.1 | 20 |
| 1736198820 | 23.4 | 0.45 | 1.96 | 23.4 | 23.4 | 23.4 | 1 |
| 1735939620 | 22.95 | -0.8 | -3.37 | 23.35 | 23.35 | 22.95 | 141 |
| 1735853220 | 23.75 | -0.5 | -2.06 | 24.3 | 24.3 | 23.75 | 548 |
| 1735594020 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1735334820 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1734989220 | 24.25 | 1 | 4.30 | 24.25 | 24.25 | 24.25 | 25 |
| 1734730020 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734643620 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734557220 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734470820 | 23.25 | -0.6 | -2.52 | 23.6 | 23.6 | 23.25 | 150 |
| 1734384420 | 23.85 | -0.25 | -1.04 | 23.75 | 23.85 | 23.75 | 153 |
| 1734125220 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1734038820 | 24.1 | -0.05 | -0.21 | 24.1 | 24.1 | 24.1 | 50 |
| 1733952420 | 24.15 | 0.15 | 0.62 | 24.15 | 24.15 | 24.15 | 5 |
| 1733866020 | 24 | -0.75 | -3.03 | 24 | 24 | 24 | 150 |
| 1733779620 | 24.75 | 0.25 | 1.02 | 24.75 | 24.75 | 24.75 | 75 |
| 1733520420 | 24.5 | -1 | -3.92 | 24.5 | 24.5 | 24.5 | 304 |
| 1733434020 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1733347620 | 25.5 | 0.05 | 0.20 | 25.5 | 25.5 | 25.5 | 2 |
| 1733261220 | 25.45 | 0.15 | 0.59 | 25.2 | 25.45 | 25.05 | 1029 |
| 1733174820 | 25.3 | 1.1 | 4.55 | 24.85 | 25.35 | 24.85 | 86 |
| 1732915620 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 25 |
| 1732829220 | 24.2 | 0.05 | 0.21 | 24.05 | 24.2 | 24.05 | 26 |
| 1732742820 | 24.15 | 1.2 | 5.23 | 24.15 | 24.15 | 24.15 | 1 |
| 1732656420 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1732570020 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1732310820 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1732224420 | 22.95 | 0.05 | 0.22 | 22.95 | 22.95 | 22.95 | 100 |
| 1732138020 | 22.9 | -1 | -4.18 | 22.9 | 22.9 | 22.9 | 65 |
| 1732051560 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1731965160 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1731705960 | 23.9 | -0.6 | -2.45 | 24 | 24.05 | 23.8 | 71 |
| 1731619560 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1731533160 | 24.5 | -0.8 | -3.16 | 24.95 | 24.95 | 24.5 | 44 |
| 1731446820 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 1 |
| 1731360420 | 25.3 | 0.95 | 3.90 | 24.5 | 25.3 | 24.5 | 214 |
| 1731101220 | 24.35 | 0.4 | 1.67 | 24.2 | 24.35 | 24.2 | 21 |
| 1731014760 | 23.95 | 0.25 | 1.05 | 23.85 | 23.95 | 23.85 | 46 |
| 1730928360 | 23.7 | 0.55 | 2.38 | 23.65 | 23.95 | 23.65 | 504 |
| 1730841960 | 23.15 | -0.3 | -1.28 | 23.15 | 23.15 | 23.15 | 3 |
| 1730755560 | 23.45 | 0.25 | 1.08 | 23.1 | 23.45 | 23.1 | 11 |
| 1730496360 | 23.2 | -0.05 | -0.22 | 23.2 | 23.2 | 23.2 | 165 |
| 1730409960 | 23.25 | -0.4 | -1.69 | 23.25 | 23.25 | 23.25 | 2 |
| 1730323560 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1730237160 | 23.65 | 0.3 | 1.28 | 23.65 | 23.65 | 23.6 | 7 |
| 1730150760 | 23.35 | 0.9 | 4.01 | 23.35 | 23.35 | 23.35 | 523 |
| 1729888020 | 22.45 | -1.55 | -6.46 | 23.4 | 23.45 | 22.45 | 923 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
