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 | -0.05 | -0.189322226429 | 26.41 | 26.5087 | 26.28 | 10627 | 26.36882424 | SP |
| 4 | -0.12 | -0.453172205438 | 26.48 | 26.5999 | 26.28 | 11130 | 26.47828259 | SP |
| 12 | 0.051 | 0.193850013303 | 26.309 | 26.5999 | 25.11 | 11039 | 26.38621877 | SP |
| 26 | 0.66 | 2.56809338521 | 25.7 | 26.5999 | 25.11 | 9476 | 26.25663264 | SP |
| 52 | 1.57 | 6.33319887051 | 24.79 | 26.5999 | 24.4984 | 14982 | 25.46868416 | SP |
| 156 | 1.97 | 8.07708077081 | 24.39 | 26.5999 | 24.24 | 22938 | 25.02434628 | SP |
| 260 | 1.97 | 8.07708077081 | 24.39 | 26.5999 | 24.24 | 22938 | 25.02434628 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.36 | 0.03 | 0.13 | 26.3261 | 26.36 | 26.255 | 18849 |
| 1741303800 | 26.3261 | -0.08 | -0.30 | 26.4047 | 26.4047 | 26.28 | 14052 |
| 1741217400 | 26.4047 | 0.04 | 0.17 | 26.36 | 26.4074 | 26.3117 | 6662 |
| 1741131000 | 26.36 | -0.05 | -0.19 | 26.47 | 26.47 | 26.34 | 23900 |
| 1741044600 | 26.41 | -0.07 | -0.26 | 26.39 | 26.5087 | 26.39 | 5355 |
| 1740785400 | 26.48 | 0.07 | 0.28 | 26.41 | 26.48 | 26.41 | 3164 |
| 1740699000 | 26.405 | -0.07 | -0.28 | 26.4786 | 26.49 | 26.405 | 1196 |
| 1740612600 | 26.4786 | -0 | -0.00 | 26.4788 | 26.51 | 26.4786 | 2574 |
| 1740526200 | 26.4788 | -0.03 | -0.12 | 26.51 | 26.51 | 26.44 | 3769 |
| 1740439800 | 26.51 | -0 | -0.02 | 26.5148 | 26.5148 | 26.48 | 4235 |
| 1740180600 | 26.5148 | -0.04 | -0.13 | 26.55 | 26.5799 | 26.465 | 10006 |
| 1740094200 | 26.55 | 0.04 | 0.15 | 26.51 | 26.57 | 26.51 | 31505 |
| 1740007800 | 26.51 | -0.03 | -0.12 | 26.51 | 26.5799 | 26.51 | 16186 |
| 1739921400 | 26.5412 | 0.02 | 0.08 | 26.41 | 26.5699 | 26.41 | 28301 |
| 1739575800 | 26.52 | 0.05 | 0.19 | 26.51 | 26.5999 | 26.51 | 19578 |
| 1739489400 | 26.47 | -0.01 | -0.05 | 26.56 | 26.56 | 26.47 | 15411 |
| 1739403000 | 26.4827 | 0 | 0.01 | 26.44 | 26.5299 | 26.44 | 7945 |
| 1739316600 | 26.48 | -0.01 | -0.05 | 26.4937 | 26.5 | 26.46 | 1819 |
| 1739230200 | 26.4937 | 0.01 | 0.05 | 26.46 | 26.5 | 26.46 | 6728 |
| 1738971000 | 26.4801 | -0.04 | -0.14 | 26.48 | 26.51 | 26.44 | 9081 |
| 1738884600 | 26.518 | 0.15 | 0.56 | 26.48 | 26.524 | 26.4701 | 2172 |
| 1738798200 | 26.37 | -0.1 | -0.40 | 26.44 | 26.4652 | 26.37 | 770 |
| 1738711800 | 26.4748 | 0.06 | 0.24 | 26.4111 | 26.4999 | 26.4111 | 8944 |
| 1738625400 | 26.4111 | -0.05 | -0.19 | 26.42 | 26.45 | 26.37 | 6802 |
| 1738366200 | 26.4604 | 0.02 | 0.07 | 26.4427 | 26.5485 | 26.4427 | 23764 |
| 1738279800 | 26.4427 | -0.04 | -0.13 | 26.4784 | 26.48 | 26.4427 | 5493 |
| 1738193400 | 26.4784 | -0 | -0.01 | 26.48 | 26.48 | 26.4279 | 11767 |
| 1738107000 | 26.48 | 0.04 | 0.15 | 26.4401 | 26.4999 | 26.4 | 44674 |
| 1738020600 | 26.4401 | -0.04 | -0.17 | 26.4841 | 26.4841 | 26.39 | 895 |
| 1737761400 | 26.4841 | 0.03 | 0.11 | 26.45 | 26.5293 | 26.45 | 4215 |
| 1737675000 | 26.4556 | 0 | 0.00 | 26.4556 | 26.4556 | 26.4556 | 0 |
| 1737588600 | 26.4556 | 0.01 | 0.02 | 26.4498 | 26.5199 | 26.37 | 9842 |
| 1737502200 | 26.4498 | 0.06 | 0.23 | 26.3901 | 26.4498 | 26.39 | 6572 |
| 1737156600 | 26.3901 | 0.02 | 0.08 | 26.49 | 26.49 | 26.37 | 3561 |
| 1737070200 | 26.3692 | 0.02 | 0.08 | 26.3477 | 26.375 | 26.32 | 14518 |
| 1736983800 | 26.3477 | 0.1 | 0.40 | 26.2438 | 26.3699 | 26.2438 | 4777 |
| 1736897400 | 26.2438 | 0.14 | 0.55 | 26.24 | 26.2438 | 26.21 | 2072 |
| 1736811000 | 26.1 | -0.12 | -0.47 | 26.27 | 26.27 | 26.1 | 10717 |
| 1736551800 | 26.2243 | -0.06 | -0.23 | 26.2842 | 26.29 | 26.18 | 8400 |
| 1736379000 | 26.2842 | 0 | 0.02 | 26.34 | 26.34 | 26.24 | 32215 |
| 1736292600 | 26.2798 | -0.05 | -0.19 | 26.33 | 26.3499 | 26.26 | 15626 |
| 1736206200 | 26.33 | 0.06 | 0.23 | 26.31 | 26.38 | 26.3096 | 22068 |
| 1735947000 | 26.27 | 0.03 | 0.10 | 26.244 | 26.31 | 26.244 | 59955 |
| 1735860600 | 26.244 | -0 | -0.00 | 26.34 | 26.34 | 25.11 | 13392 |
| 1735687800 | 26.245 | -0.03 | -0.11 | 26.2748 | 26.2748 | 26.23 | 10368 |
| 1735601400 | 26.2748 | -0.02 | -0.07 | 26.2 | 26.3187 | 26.2 | 5935 |
| 1735342200 | 26.2945 | -0.02 | -0.07 | 26.3134 | 26.3134 | 26.23 | 1877 |
| 1735255800 | 26.3134 | 0.01 | 0.03 | 26.3053 | 26.3134 | 26.27 | 1616 |
| 1735077840 | 26.3053 | 0.05 | 0.19 | 26.2542 | 26.3395 | 26.2542 | 1323 |
| 1734996600 | 26.2542 | 0.03 | 0.11 | 26.2 | 26.26 | 26.2 | 36132 |
| 1734737400 | 26.2243 | 0.06 | 0.23 | 26.11 | 26.2487 | 26.11 | 960 |
| 1734651000 | 26.1632 | -0.01 | -0.04 | 26.1742 | 26.1742 | 26.13 | 5292 |
| 1734564600 | 26.1742 | -0.13 | -0.50 | 26.3047 | 26.3047 | 26.1742 | 742 |
| 1734478200 | 26.3047 | 0 | 0.00 | 26.25 | 26.3047 | 26.25 | 1489 |
| 1734391800 | 26.3043 | 0.01 | 0.05 | 26.2911 | 26.32 | 26.27 | 2812 |
| 1734132600 | 26.2911 | -0.02 | -0.07 | 26.309 | 26.338 | 26.2601 | 3318 |
| 1734046200 | 26.309 | 0.03 | 0.11 | 26.33 | 26.3687 | 26.27 | 5327 |
| 1733959800 | 26.28 | 0 | 0.00 | 26.2799 | 26.3149 | 26.2799 | 7717 |
| 1733873400 | 26.2799 | -0.02 | -0.08 | 26.2997 | 26.2997 | 26.25 | 2404 |
| 1733787000 | 26.2997 | -0.01 | -0.04 | 26.3111 | 26.3111 | 26.27 | 4596 |
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
