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 | -1.95 | -8.01479654747 | 24.33 | 25.02 | 22.32 | 2884789 | 24.00765005 | CS |
| 4 | -2.41 | -9.72166196047 | 24.79 | 25.55 | 22.32 | 3365198 | 24.48903765 | CS |
| 12 | -5.12 | -18.6181818182 | 27.5 | 29.5 | 22.32 | 3420828 | 25.92160947 | CS |
| 26 | 0.28 | 1.26696832579 | 22.1 | 29.5 | 22.01 | 3621789 | 25.75080851 | CS |
| 52 | -1.1 | -4.68483816014 | 23.48 | 29.5 | 18.65 | 3524286 | 24.05265809 | CS |
| 156 | -1.41 | -5.92686002522 | 23.79 | 33.5 | 17.88 | 4663802 | 23.61416698 | CS |
| 260 | -0.49 | -2.14254481854 | 22.87 | 41.09 | 17.52 | 4582651 | 26.01275855 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1734475200 | 23.25 | -0.06 | -0.26 | 23.02 | 23.37 | 23 | 2534050 |
| 1734388800 | 23.31 | -0.59 | -2.47 | 23.65 | 23.7 | 23.23 | 3464044 |
| 1734129600 | 23.9 | -0.54 | -2.21 | 24.16 | 24.25 | 23.83 | 1986420 |
| 1734043200 | 24.44 | -0.55 | -2.20 | 24.6 | 24.77 | 24.4 | 3227858 |
| 1733956800 | 24.99 | 0.68 | 2.80 | 24.33 | 25.02 | 24.28 | 3211572 |
| 1733870400 | 24.31 | 0.08 | 0.33 | 24.44 | 24.6 | 24.25 | 1833026 |
| 1733784000 | 24.23 | 0.48 | 2.02 | 24.04 | 24.64 | 24.04 | 3737239 |
| 1733524800 | 23.75 | -0.04 | -0.17 | 23.82 | 23.99 | 23.53 | 1911210 |
| 1733438400 | 23.79 | -0.66 | -2.70 | 24.31 | 24.59 | 23.59 | 3874449 |
| 1733352000 | 24.45 | -0.34 | -1.37 | 24.65 | 24.83 | 24.43 | 2826044 |
| 1733265600 | 24.79 | 0.56 | 2.31 | 24.36 | 24.95 | 24.35 | 4991546 |
| 1733179200 | 24.23 | -0.29 | -1.18 | 24.38 | 24.52 | 24.14 | 3783213 |
| 1732920000 | 24.52 | -0.16 | -0.65 | 24.63 | 24.8 | 24.45 | 2074261 |
| 1732833600 | 24.68 | 0.03 | 0.12 | 24.62 | 24.85 | 24.62 | 522603 |
| 1732747200 | 24.65 | -0.04 | -0.16 | 24.75 | 24.93 | 24.58 | 1879791 |
| 1732660800 | 24.69 | -0.04 | -0.16 | 24.68 | 24.93 | 24.46 | 3624119 |
| 1732574400 | 24.73 | -0.76 | -2.98 | 24.43 | 24.79 | 24.27 | 12190176 |
| 1732315200 | 25.49 | 0.18 | 0.71 | 25.4 | 25.55 | 25.18 | 3256900 |
| 1732228800 | 25.31 | 0.28 | 1.12 | 25.24 | 25.39 | 24.9 | 3955263 |
| 1732142400 | 25.03 | 0.27 | 1.09 | 24.79 | 25.19 | 24.7 | 2420181 |
| 1732056000 | 24.76 | 0.66 | 2.74 | 24.37 | 24.81 | 24.24 | 2806345 |
| 1731969600 | 24.1 | 0.64 | 2.73 | 24.01 | 24.17 | 23.78 | 6847005 |
| 1731710400 | 23.46 | -0.26 | -1.10 | 23.71 | 23.8 | 23.39 | 2649885 |
| 1731624000 | 23.72 | 0.19 | 0.81 | 23.29 | 23.89 | 23.25 | 3428027 |
| 1731537600 | 23.53 | -0.2 | -0.84 | 24 | 24.14 | 23.41 | 4091947 |
| 1731451200 | 23.73 | -0.49 | -2.02 | 23.9 | 24.11 | 23.49 | 5854677 |
| 1731364800 | 24.22 | -1.4 | -5.46 | 24.5 | 24.7 | 24.09 | 4398831 |
| 1731105600 | 25.62 | -0.01 | -0.04 | 25.42 | 25.63 | 25.22 | 3632820 |
| 1731019200 | 25.63 | -0.09 | -0.35 | 25.18 | 25.69 | 24.77 | 4181393 |
| 1730932800 | 25.72 | -0.39 | -1.49 | 25 | 25.77 | 24.74 | 3438332 |
| 1730846400 | 26.11 | -0.16 | -0.61 | 26.4 | 26.45 | 25.97 | 2338352 |
| 1730760000 | 26.27 | -0.33 | -1.24 | 26.55 | 26.72 | 26.14 | 4911447 |
| 1730497200 | 26.6 | -0.31 | -1.15 | 27.03 | 27.2 | 26.59 | 2637077 |
| 1730410800 | 26.91 | -0.97 | -3.48 | 27.37 | 27.39 | 26.72 | 3727741 |
| 1730324400 | 27.88 | -0.35 | -1.24 | 27.97 | 27.97 | 27.46 | 3759544 |
| 1730238000 | 28.23 | 0.48 | 1.73 | 27.9 | 28.28 | 27.83 | 2657431 |
| 1730151600 | 27.75 | 0.49 | 1.80 | 27.2 | 27.78 | 27.09 | 3540163 |
| 1729892400 | 27.26 | -0.89 | -3.16 | 27.64 | 27.75 | 27.03 | 3972000 |
| 1729806000 | 28.15 | -0.62 | -2.16 | 28.98 | 29.06 | 27.64 | 4765156 |
| 1729719600 | 28.77 | -0.51 | -1.74 | 28.9 | 29.33 | 28.52 | 3025612 |
| 1729633200 | 29.28 | 0.39 | 1.35 | 29.26 | 29.36 | 29.04 | 3382273 |
| 1729546800 | 28.89 | 0.01 | 0.03 | 29.25 | 29.5 | 28.84 | 2822760 |
| 1729287600 | 28.88 | 0.81 | 2.89 | 28.29 | 29.18 | 28.19 | 5587947 |
| 1729201200 | 28.07 | 0.65 | 2.37 | 27.75 | 28.22 | 27.69 | 2808257 |
| 1729114800 | 27.42 | -0.47 | -1.69 | 27.9 | 28.34 | 27.15 | 4339403 |
| 1729028400 | 27.89 | 0.4 | 1.46 | 27.6 | 27.9 | 27.51 | 4914782 |
| 1728682800 | 27.49 | -0.12 | -0.43 | 27.78 | 27.97 | 27.41 | 1935503 |
| 1728596400 | 27.61 | 0.65 | 2.41 | 27.07 | 27.63 | 26.99 | 2453633 |
| 1728510000 | 26.96 | 0.13 | 0.48 | 26.75 | 27 | 26.42 | 2727080 |
| 1728423600 | 26.83 | -0.28 | -1.03 | 27.04 | 27.18 | 26.66 | 3017624 |
| 1728337200 | 27.11 | -0.16 | -0.59 | 27.22 | 27.22 | 26.89 | 2467398 |
| 1728078000 | 27.27 | 0.36 | 1.34 | 26.9 | 27.42 | 26.77 | 1929937 |
| 1727991600 | 26.91 | -0.35 | -1.28 | 27.03 | 27.05 | 26.66 | 2230922 |
| 1727905200 | 27.26 | -0.15 | -0.55 | 27.44 | 27.71 | 27.13 | 1629236 |
| 1727818800 | 27.41 | 0.51 | 1.90 | 27.25 | 27.72 | 27.11 | 2668819 |
| 1727732400 | 26.9 | -0.46 | -1.68 | 26.63 | 27.2 | 26.53 | 3947072 |
| 1727473200 | 27.36 | -0.96 | -3.39 | 28.02 | 28.23 | 27.31 | 2160589 |
| 1727386800 | 28.32 | 0.39 | 1.40 | 28.1 | 28.58 | 27.91 | 3482739 |
| 1727300400 | 27.93 | 0.45 | 1.64 | 27.5 | 27.97 | 27.46 | 3355105 |
| 1727214000 | 27.48 | 0.18 | 0.66 | 27.51 | 27.65 | 27.16 | 3113951 |
| 1727127600 | 27.3 | -0.32 | -1.16 | 27.64 | 27.92 | 27.14 | 4907882 |
| 1726868400 | 27.62 | 0.18 | 0.66 | 27.83 | 27.89 | 27.39 | 13629661 |
| 1726782000 | 27.44 | 0.08 | 0.29 | 27.9 | 28.02 | 27.26 | 2900092 |
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
