Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0151 | -0.0587434351293 | 25.705 | 25.9 | 25.6317 | 29018 | 25.7674854 | SP |
| 4 | -0.7601 | -2.87372400756 | 26.45 | 26.565 | 25.6 | 49747 | 26.22927119 | SP |
| 12 | -1.3701 | -5.06319290466 | 27.06 | 27.87 | 25.6 | 26186 | 26.53154595 | SP |
| 26 | -0.3101 | -1.19269230769 | 26 | 27.87 | 25.48 | 27784 | 26.32869354 | SP |
| 52 | -0.7401 | -2.80022701476 | 26.43 | 27.87 | 25.48 | 24344 | 26.35100466 | SP |
| 156 | -4.7601 | -15.6325123153 | 30.45 | 30.67 | 24.48 | 36162 | 27.10898693 | SP |
| 260 | -4.7901 | -15.7155511811 | 30.48 | 33.0405 | 24.48 | 39705 | 28.91649108 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.6899 | -0.06 | -0.21 | 25.69 | 25.7278 | 25.6444 | 4504 |
| 1732231800 | 25.7451 | -0.03 | -0.14 | 25.81 | 25.87 | 25.69 | 92945 |
| 1732145400 | 25.78 | -0.12 | -0.46 | 25.75 | 25.78 | 25.6902 | 27404 |
| 1732059000 | 25.9 | 0.06 | 0.24 | 25.9 | 25.9 | 25.7901 | 4969 |
| 1731972600 | 25.8382 | 0.1 | 0.37 | 25.79 | 25.89 | 25.7454 | 16443 |
| 1731713400 | 25.7424 | 0.06 | 0.24 | 25.705 | 25.75 | 25.6317 | 3333 |
| 1731627000 | 25.68 | -0.05 | -0.19 | 25.76 | 25.76 | 25.6 | 8659 |
| 1731540600 | 25.7299 | -0.1 | -0.39 | 25.91 | 25.91 | 25.68 | 8093 |
| 1731454200 | 25.8305 | -0.14 | -0.53 | 25.84 | 25.84 | 25.77 | 1025 |
| 1731367800 | 25.9675 | -0.18 | -0.70 | 25.99 | 26 | 25.89 | 2320 |
| 1731108600 | 26.15 | -0.13 | -0.48 | 26.22 | 26.22 | 26.04 | 1680 |
| 1731022200 | 26.2767 | 0.33 | 1.26 | 26.13 | 26.28 | 26.13 | 7233 |
| 1730935800 | 25.95 | -0.5 | -1.89 | 25.99 | 26.0891 | 25.89 | 14775 |
| 1730849400 | 26.45 | 0.09 | 0.34 | 26.39 | 26.565 | 26.3 | 14690 |
| 1730763000 | 26.36 | 0.18 | 0.69 | 26.35 | 26.41 | 26.2503 | 6853 |
| 1730500200 | 26.1799 | -0.18 | -0.66 | 26.28 | 26.31 | 26.14 | 6173 |
| 1730413800 | 26.355 | 0.14 | 0.51 | 26.34 | 26.4 | 26.24 | 6780 |
| 1730327400 | 26.22 | -0.05 | -0.18 | 26.28 | 26.39 | 26.22 | 6309 |
| 1730241000 | 26.268 | -0.06 | -0.24 | 26.18 | 26.3 | 26.14 | 18302 |
| 1730154600 | 26.33 | 0.01 | 0.04 | 26.4 | 26.4 | 26.21 | 745200 |
| 1729895400 | 26.3182 | -0.14 | -0.51 | 26.45 | 26.45 | 26.2801 | 2491 |
| 1729809000 | 26.4535 | 0.19 | 0.74 | 26.32 | 26.46 | 26.32 | 8789 |
| 1729722600 | 26.26 | -0.16 | -0.59 | 26.35 | 26.35 | 26.23 | 4279 |
| 1729636200 | 26.415 | -0.01 | -0.02 | 26.41 | 26.49 | 26.36 | 33032 |
| 1729549800 | 26.42 | -0.18 | -0.66 | 26.54 | 26.54 | 26.36 | 11812 |
| 1729290600 | 26.595 | 0.08 | 0.32 | 26.56 | 26.62 | 26.5401 | 2549 |
| 1729204200 | 26.51 | -0.08 | -0.30 | 26.47 | 26.5499 | 26.46 | 5045 |
| 1729117800 | 26.59 | -0.03 | -0.09 | 26.66 | 26.67 | 26.55 | 17605 |
| 1729031400 | 26.615 | 0.02 | 0.09 | 26.63 | 26.69 | 26.57 | 7184 |
| 1728945000 | 26.59 | -0.14 | -0.52 | 26.6 | 26.67 | 26.58 | 6868 |
| 1728685800 | 26.7299 | 0.03 | 0.11 | 26.71 | 26.79 | 26.7 | 63510 |
| 1728599400 | 26.7 | -0.02 | -0.06 | 26.74 | 26.79 | 26.56 | 4615 |
| 1728513000 | 26.715 | -0.09 | -0.34 | 26.74 | 26.82 | 26.55 | 8137 |
| 1728426600 | 26.805 | -0.03 | -0.09 | 26.82 | 26.8201 | 26.75 | 12389 |
| 1728340200 | 26.83 | -0.04 | -0.13 | 26.81 | 27.28 | 26.81 | 21236 |
| 1728081000 | 26.865 | -0.24 | -0.90 | 26.94 | 26.95 | 26.83 | 6834 |
| 1727994600 | 27.1099 | -0.09 | -0.33 | 27.14 | 27.16 | 27.06 | 16445 |
| 1727908200 | 27.2 | -0.16 | -0.58 | 27.27 | 27.27 | 27.15 | 13739 |
| 1727821800 | 27.36 | -0.18 | -0.65 | 27.35 | 27.87 | 27.3 | 30052 |
| 1727735400 | 27.54 | -0.12 | -0.44 | 27.62 | 27.62 | 27.469 | 50399 |
| 1727476200 | 27.6616 | 0.25 | 0.90 | 27.51 | 27.6704 | 27.51 | 60903 |
| 1727389800 | 27.415 | 0.1 | 0.37 | 27.4139 | 27.4279 | 27.34 | 4281 |
| 1727303400 | 27.315 | -0.18 | -0.64 | 27.5 | 27.5 | 27.29 | 5587 |
| 1727217000 | 27.49 | 0.13 | 0.49 | 27.39 | 27.5 | 27.39 | 5275 |
| 1727130600 | 27.3554 | 0.01 | 0.04 | 27.31 | 27.4099 | 27.2819 | 12283 |
| 1726871400 | 27.345 | -0.03 | -0.09 | 27.33 | 27.38 | 27.2608 | 15106 |
| 1726785000 | 27.371 | 0.08 | 0.30 | 27.34 | 27.38 | 27.29 | 11860 |
| 1726698600 | 27.29 | 0.02 | 0.05 | 27.3 | 27.5 | 27.29 | 13445 |
| 1726612200 | 27.275 | -0.1 | -0.37 | 27.37 | 27.38 | 27.275 | 6641 |
| 1726525800 | 27.3751 | 0.08 | 0.28 | 27.42 | 27.5 | 26.71 | 8998 |
| 1726266600 | 27.3 | 0.07 | 0.26 | 27.39 | 27.39 | 27.251 | 5137 |
| 1726180200 | 27.23 | 0.12 | 0.42 | 27.15 | 27.25 | 27.1 | 8419 |
| 1726093800 | 27.115 | -0.01 | -0.05 | 27.09 | 27.17 | 27.07 | 5453 |
| 1726007400 | 27.129 | 0.07 | 0.25 | 27.03 | 27.13 | 27.03 | 17808 |
| 1725921000 | 27.06 | -0.09 | -0.33 | 27.1 | 27.14 | 27.04 | 3540 |
| 1725661800 | 27.15 | -0.03 | -0.11 | 27.2 | 27.2 | 27.09 | 6953 |
| 1725575400 | 27.1799 | 0.13 | 0.48 | 27.17 | 27.23 | 27.0801 | 3129 |
| 1725489000 | 27.05 | 0.12 | 0.43 | 27.01 | 27.12 | 26.9505 | 23504 |
| 1725402600 | 26.935 | -0.09 | -0.31 | 26.98 | 27.01 | 26.79 | 7610 |
| 1725057000 | 27.02 | -0.06 | -0.21 | 27.06 | 27.0999 | 26.99 | 2952 |
| 1724970600 | 27.078 | -0.09 | -0.34 | 27.13 | 27.16 | 27.0501 | 3541 |
| 1724884200 | 27.17 | -0.11 | -0.39 | 27.21 | 27.25 | 27.13 | 7603 |
| 1724797800 | 27.2751 | 0.08 | 0.28 | 27.24 | 27.3099 | 27.22 | 1625 |
| 1724711400 | 27.2 | -0.12 | -0.42 | 27.25 | 27.29 | 27.2 | 7308 |
| 1724452200 | 27.315 | 0.34 | 1.26 | 27.03 | 27.3399 | 27.03 | 13633 |
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
