Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.397456279809 | 25.16 | 25.1744 | 25.02 | 8802 | 25.08897074 | SP |
| 4 | 0.01 | 0.0399201596806 | 25.05 | 25.1744 | 25 | 7070 | 25.09497397 | SP |
| 12 | 0.04 | 0.159872102318 | 25.02 | 25.1864 | 24.97 | 6215 | 25.07661732 | SP |
| 26 | -0.07 | -0.278551532033 | 25.13 | 25.28 | 24.95 | 7087 | 25.08891504 | SP |
| 52 | 0.16 | 0.642570281124 | 24.9 | 25.28 | 24.7836 | 7195 | 25.06879214 | SP |
| 156 | 0.07 | 0.280112044818 | 24.99 | 25.28 | 24.03 | 3547 | 24.96193384 | SP |
| 260 | 0 | 0 | 25.06 | 25.4 | 24.03 | 3326 | 24.9714423 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 25.06 | 0.02 | 0.08 | 25.05 | 25.06 | 25.0433 | 6677 |
| 1730500200 | 25.04 | 0 | 0.02 | 25.06 | 25.06 | 25.03 | 14583 |
| 1730413800 | 25.035 | -0.12 | -0.46 | 25.06 | 25.06 | 25.02 | 7673 |
| 1730327400 | 25.15 | 0.02 | 0.10 | 25.17 | 25.17 | 25.12 | 6982 |
| 1730241000 | 25.125 | -0.04 | -0.14 | 25.14 | 25.1744 | 25.125 | 9921 |
| 1730154600 | 25.16 | 0.01 | 0.04 | 25.16 | 25.1605 | 25.15 | 4853 |
| 1729895400 | 25.15 | 0.03 | 0.12 | 25.15 | 25.1664 | 25.1161 | 3908 |
| 1729809000 | 25.1205 | 0.01 | 0.02 | 25.13 | 25.13 | 25.1 | 7390 |
| 1729722600 | 25.115 | -0.01 | -0.04 | 25.13 | 25.14 | 25.1001 | 9112 |
| 1729636200 | 25.125 | 0.01 | 0.04 | 25.12 | 25.1411 | 25.1 | 6370 |
| 1729549800 | 25.115 | 0.01 | 0.04 | 25.07 | 25.13 | 25.07 | 934 |
| 1729290600 | 25.105 | -0.04 | -0.14 | 25.14 | 25.14 | 25.085 | 4619 |
| 1729204200 | 25.14 | 0.05 | 0.20 | 25.1 | 25.16 | 25.0636 | 10698 |
| 1729117800 | 25.09 | -0.01 | -0.04 | 25.11 | 25.11 | 25.0501 | 3411 |
| 1729031400 | 25.1 | -0.01 | -0.02 | 25.11 | 25.1185 | 25.035 | 5675 |
| 1728945000 | 25.105 | 0.02 | 0.06 | 25.1 | 25.13 | 25.075 | 6704 |
| 1728685800 | 25.09 | 0.03 | 0.12 | 25.04 | 25.1 | 25.04 | 10442 |
| 1728599400 | 25.0601 | -0.01 | -0.04 | 25.07 | 25.09 | 25.0101 | 2640 |
| 1728513000 | 25.07 | -0.04 | -0.16 | 25.05 | 25.09 | 25.0301 | 3848 |
| 1728426600 | 25.11 | 0.07 | 0.28 | 25.05 | 25.11 | 25.012 | 4158 |
| 1728340200 | 25.04 | -0.01 | -0.04 | 25.05 | 25.07 | 25 | 17482 |
| 1728081000 | 25.05 | 0.05 | 0.20 | 25.05 | 25.065 | 25.0099 | 6385 |
| 1727994600 | 25 | -0.03 | -0.12 | 25.02 | 25.05 | 25 | 16416 |
| 1727908200 | 25.03 | -0.02 | -0.08 | 25.035 | 25.045 | 25.03 | 1889 |
| 1727821800 | 25.05 | 0.02 | 0.08 | 25.02 | 25.05 | 25.02 | 6891 |
| 1727735400 | 25.03 | -0.13 | -0.50 | 25.02 | 25.05 | 25.02 | 11586 |
| 1727476200 | 25.155 | 0.03 | 0.10 | 25.17 | 25.18 | 25.0548 | 4789 |
| 1727389800 | 25.13 | 0.04 | 0.18 | 25.06 | 25.1864 | 25.06 | 2837 |
| 1727303400 | 25.085 | 0.05 | 0.22 | 25.08 | 25.09 | 25.03 | 1601 |
| 1727217000 | 25.03 | -0.07 | -0.26 | 25.15 | 25.15 | 25.03 | 10125 |
| 1727130600 | 25.095 | 0.03 | 0.13 | 25.05 | 25.14 | 25.04 | 7371 |
| 1726871400 | 25.0635 | 0 | 0.01 | 25.06 | 25.1239 | 25.03 | 7250 |
| 1726785000 | 25.06 | -0.03 | -0.10 | 25.09 | 25.11 | 25.04 | 3038 |
| 1726698600 | 25.085 | 0.05 | 0.22 | 25.1198 | 25.1199 | 25.02 | 6142 |
| 1726612200 | 25.03 | -0.04 | -0.16 | 25.05 | 25.1045 | 25.01 | 4350 |
| 1726525800 | 25.07 | 0.01 | 0.05 | 25.09 | 25.1 | 25.03 | 10025 |
| 1726266600 | 25.0563 | 0.02 | 0.07 | 25 | 25.065 | 25 | 2732 |
| 1726180200 | 25.04 | -0.02 | -0.06 | 25.0202 | 25.04 | 25.0202 | 2290 |
| 1726093800 | 25.0558 | -0.03 | -0.14 | 25.07 | 25.075 | 25.04 | 10482 |
| 1726007400 | 25.09 | 0.04 | 0.16 | 25.08 | 25.0979 | 25.08 | 3015 |
| 1725921000 | 25.05 | 0.02 | 0.06 | 25.04 | 25.08 | 25.04 | 3378 |
| 1725661800 | 25.035 | 0.02 | 0.06 | 25.0639 | 25.0639 | 25.035 | 2264 |
| 1725575400 | 25.02 | 0.01 | 0.04 | 25.01 | 25.05 | 25.01 | 5232 |
| 1725489000 | 25.01 | -0.06 | -0.24 | 25.07 | 25.0788 | 25 | 6529 |
| 1725402600 | 25.07 | 0.04 | 0.14 | 25 | 25.11 | 25 | 4105 |
| 1725057000 | 25.035 | -0.11 | -0.42 | 25.02 | 25.035 | 25.0011 | 4927 |
| 1724970600 | 25.14 | 0 | 0.01 | 25.14 | 25.16 | 25.1001 | 3818 |
| 1724884200 | 25.1363 | 0.01 | 0.03 | 25.16 | 25.18 | 25.1363 | 2072 |
| 1724797800 | 25.13 | 0.04 | 0.16 | 25.17 | 25.17 | 25.13 | 2059 |
| 1724711400 | 25.09 | -0.02 | -0.08 | 25.12 | 25.16 | 25.05 | 10210 |
| 1724452200 | 25.11 | 0.04 | 0.14 | 25.07 | 25.15 | 25.0302 | 4095 |
| 1724365800 | 25.075 | -0.07 | -0.26 | 25.03 | 25.11 | 25.03 | 2799 |
| 1724279400 | 25.14 | 0.02 | 0.08 | 25.12 | 25.14 | 25.1 | 3518 |
| 1724193000 | 25.12 | -0.01 | -0.04 | 25.13 | 25.14 | 25.03 | 10149 |
| 1724106600 | 25.13 | 0.1 | 0.40 | 25.04 | 25.145 | 25.0272 | 15886 |
| 1723847400 | 25.03 | -0.01 | -0.04 | 25.04 | 25.0599 | 25.01 | 7866 |
| 1723761000 | 25.04 | -0.01 | -0.02 | 25.07 | 25.07 | 25.02 | 3970 |
| 1723674600 | 25.045 | -0.02 | -0.08 | 25.07 | 25.08 | 25.0001 | 1790 |
| 1723588200 | 25.065 | 0.04 | 0.16 | 25.08 | 25.08 | 25 | 4399 |
| 1723501800 | 25.024 | 0.06 | 0.26 | 25.02 | 25.0782 | 24.97 | 6996 |
| 1723242600 | 24.96 | 0 | 0.00 | 25.07 | 25.07 | 24.96 | 1888 |
| 1723156200 | 24.96 | 0.01 | 0.04 | 25.01 | 25.08 | 24.95 | 9874 |
| 1723069800 | 24.951 | -0.09 | -0.36 | 25.06 | 25.0799 | 24.95 | 12439 |
| 1722983400 | 25.04 | 0 | 0.01 | 25.08 | 25.08 | 25 | 3852 |
| 1722897000 | 25.0366 | 0.02 | 0.08 | 25 | 25.08 | 25 | 2810 |
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
