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 | -0.47 | -1.84748427673 | 25.44 | 25.77 | 24.9042 | 7192068 | 25.48073553 | SP |
| 4 | -2.15 | -7.92772861357 | 27.12 | 27.21 | 24.9042 | 6328430 | 26.40154728 | SP |
| 12 | -3.03 | -10.8214285714 | 28 | 29.785 | 24.9042 | 9422082 | 27.6161053 | SP |
| 26 | 1.45 | 6.16496598639 | 23.52 | 35.72 | 22.44 | 8889624 | 28.06905839 | SP |
| 52 | 2.38 | 10.5356352368 | 22.59 | 35.72 | 21.56 | 6413583 | 26.84055146 | SP |
| 156 | -13.12 | -34.4447361512 | 38.09 | 38.69 | 21.56 | 5266441 | 28.57102361 | SP |
| 260 | -5.31 | -17.536327609 | 30.28 | 46.42 | 21.56 | 4816603 | 30.58352307 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 24.97 | -0.54 | -2.12 | 25.09 | 25.14 | 24.94 | 15547046 |
| 1736379000 | 25.51 | -0.08 | -0.31 | 25.48 | 25.5499 | 25.39 | 7034600 |
| 1736292600 | 25.59 | 0.16 | 0.63 | 25.71 | 25.77 | 25.57 | 5989317 |
| 1736206200 | 25.43 | 0.01 | 0.04 | 25.68 | 25.69 | 25.37 | 9595831 |
| 1735947000 | 25.42 | -0.27 | -1.05 | 25.44 | 25.44 | 25.365 | 6148525 |
| 1735860600 | 25.69 | -0.78 | -2.95 | 25.8 | 25.83 | 25.67 | 8973916 |
| 1735687800 | 26.47 | -0.54 | -2.00 | 26.56 | 26.58 | 26.44 | 5121895 |
| 1735601400 | 27.01 | 0.01 | 0.04 | 27.04 | 27.05 | 26.96 | 3549065 |
| 1735342200 | 27 | -0.11 | -0.41 | 26.96 | 27.045 | 26.95 | 3047086 |
| 1735255800 | 27.11 | 0.05 | 0.18 | 27.02 | 27.16 | 27.02 | 3104341 |
| 1735077840 | 27.06 | 0.42 | 1.58 | 27 | 27.06 | 26.93 | 3831573 |
| 1734996600 | 26.64 | -0.11 | -0.41 | 26.69 | 26.705 | 26.555 | 9491155 |
| 1734737400 | 26.75 | -0.23 | -0.85 | 26.61 | 26.81 | 26.5801 | 7451144 |
| 1734651000 | 26.98 | 0.17 | 0.63 | 27.04 | 27.09 | 26.965 | 3557768 |
| 1734564600 | 26.81 | -0.33 | -1.22 | 27.11 | 27.13 | 26.8 | 7670276 |
| 1734478200 | 27.14 | 0.31 | 1.16 | 27.07 | 27.21 | 27.035 | 5835798 |
| 1734391800 | 26.83 | -0.25 | -0.92 | 26.88 | 26.955 | 26.83 | 8786907 |
| 1734132600 | 27.08 | -0.44 | -1.60 | 27.12 | 27.13 | 26.99 | 8394121 |
| 1734046200 | 27.52 | 0.02 | 0.07 | 27.445 | 27.6 | 27.375 | 9659892 |
| 1733959800 | 27.5 | -0.11 | -0.40 | 27.51 | 27.549 | 27.42 | 10881602 |
| 1733873400 | 27.61 | -1.58 | -5.41 | 27.73 | 27.8 | 27.58 | 13810361 |
| 1733787000 | 29.19 | 1.87 | 6.84 | 29.08 | 29.6 | 29.04 | 38020136 |
| 1733527800 | 27.32 | 0.18 | 0.66 | 27.44 | 27.44 | 27.31 | 2951949 |
| 1733441400 | 27.14 | 0.19 | 0.71 | 27.05 | 27.15 | 27.03 | 2940677 |
| 1733355000 | 26.95 | -0.25 | -0.92 | 27.08 | 27.08 | 26.915 | 9499353 |
| 1733268600 | 27.2 | -0.07 | -0.26 | 27.14 | 27.28 | 27.115 | 5576380 |
| 1733182200 | 27.27 | -0.01 | -0.04 | 27.22 | 27.32 | 27.085 | 22545612 |
| 1732917840 | 27.28 | 0.17 | 0.63 | 27.1 | 27.2801 | 27.085 | 3454175 |
| 1732750200 | 27.11 | 0.7 | 2.65 | 27.11 | 27.16 | 27.05 | 6866580 |
| 1732663800 | 26.41 | -0.09 | -0.34 | 26.47 | 26.485 | 26.35 | 4258247 |
| 1732577400 | 26.5 | -0.13 | -0.49 | 26.53 | 26.53 | 26.41 | 5843289 |
| 1732318200 | 26.63 | -0.89 | -3.23 | 26.66 | 26.665 | 26.54 | 9053460 |
| 1732231800 | 27.52 | 0.07 | 0.26 | 27.57 | 27.575 | 27.45 | 4398108 |
| 1732145400 | 27.45 | 0.06 | 0.22 | 27.46 | 27.48 | 27.4 | 5439289 |
| 1732059000 | 27.39 | -0.05 | -0.18 | 27.392 | 27.47 | 27.375 | 4397148 |
| 1731972600 | 27.44 | 0.07 | 0.26 | 27.31 | 27.45 | 27.275 | 5637245 |
| 1731713400 | 27.37 | -0.27 | -0.98 | 27.42 | 27.445 | 27.2841 | 6977947 |
| 1731627000 | 27.64 | -0.58 | -2.06 | 27.79 | 27.9 | 27.63 | 10170414 |
| 1731540600 | 28.22 | 0.3 | 1.07 | 28.46 | 28.47 | 28.18 | 10235816 |
| 1731454200 | 27.92 | -0.51 | -1.79 | 28.07 | 28.15 | 27.88 | 25968030 |
| 1731367800 | 28.43 | 0.5 | 1.79 | 28.56 | 28.63 | 28.42 | 10869609 |
| 1731108600 | 27.93 | -1.76 | -5.93 | 28.12 | 28.4195 | 27.78 | 21135107 |
| 1731022200 | 29.69 | 1.62 | 5.77 | 29.5 | 29.785 | 29.38 | 28648385 |
| 1730935800 | 28.07 | -0.59 | -2.06 | 27.82 | 28.23 | 27.7 | 26456401 |
| 1730849400 | 28.66 | 0.9 | 3.24 | 28.61 | 28.67 | 28.475 | 11289249 |
| 1730763000 | 27.76 | 0.42 | 1.54 | 27.89 | 28.02 | 27.73 | 5683267 |
| 1730500200 | 27.34 | -0.1 | -0.36 | 27.52 | 27.59 | 27.32 | 4742094 |
| 1730413800 | 27.44 | -0.02 | -0.07 | 27.4 | 27.44 | 27.25 | 6604923 |
| 1730327400 | 27.46 | -0.14 | -0.51 | 27.175 | 27.48 | 27.17 | 10397318 |
| 1730241000 | 27.6 | -0.36 | -1.29 | 27.84 | 27.85 | 27.6 | 8484719 |
| 1730154600 | 27.96 | 0.15 | 0.54 | 27.84 | 28.03 | 27.815 | 6250291 |
| 1729895400 | 27.81 | 0.22 | 0.80 | 27.91 | 27.98 | 27.774 | 6254008 |
| 1729809000 | 27.59 | -0.18 | -0.65 | 27.63 | 27.73 | 27.46 | 5573314 |
| 1729722600 | 27.77 | -0.2 | -0.72 | 27.94 | 27.99 | 27.73 | 6707439 |
| 1729636200 | 27.97 | 0.38 | 1.38 | 27.81 | 28.09 | 27.81 | 11931981 |
| 1729549800 | 27.59 | -0.2 | -0.72 | 27.58 | 27.74 | 27.435 | 6371724 |
| 1729290600 | 27.79 | 1.41 | 5.34 | 28 | 28 | 27.69 | 24067716 |
| 1729204200 | 26.38 | -0.66 | -2.44 | 26.41 | 26.475 | 26.1703 | 15344249 |
| 1729117800 | 27.04 | 0.25 | 0.93 | 27 | 27.22 | 26.955 | 11563044 |
| 1729031400 | 26.79 | -1.18 | -4.22 | 27.44 | 27.52 | 26.675 | 29684360 |
| 1728945000 | 27.97 | -0.5 | -1.76 | 28.07 | 28.785 | 27.81 | 23940553 |
| 1728685800 | 28.47 | -0.34 | -1.18 | 27.91 | 28.82 | 27.91 | 30920496 |
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
