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 | 0.04 | 0.15503875969 | 25.8 | 25.86 | 25.78 | 340651 | 25.82534466 | SP |
| 4 | 0.12 | 0.466562986003 | 25.72 | 25.88 | 25.6501 | 248913 | 25.78400106 | SP |
| 12 | 0.09 | 0.349514563107 | 25.75 | 25.88 | 25.55 | 314208 | 25.70488742 | SP |
| 26 | -0.02 | -0.077339520495 | 25.86 | 26.015 | 25.55 | 261467 | 25.74304451 | SP |
| 52 | 0.41 | 1.61226897365 | 25.43 | 26.015 | 25.21 | 214429 | 25.6534805 | SP |
| 156 | 0.69 | 2.7435387674 | 25.15 | 26.015 | 24.97 | 146535 | 25.53409798 | SP |
| 260 | 0.69 | 2.7435387674 | 25.15 | 26.015 | 24.97 | 146535 | 25.53409798 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 25.84 | 0.02 | 0.08 | 25.83 | 25.84 | 25.8101 | 282851 |
| 1741217400 | 25.82 | 0 | 0.00 | 25.85 | 25.855 | 25.81 | 443517 |
| 1741131000 | 25.82 | -0.01 | -0.04 | 25.86 | 25.86 | 25.81 | 332557 |
| 1741044600 | 25.83 | 0.01 | 0.04 | 25.81 | 25.83 | 25.7963 | 344630 |
| 1740785400 | 25.82 | -0.04 | -0.15 | 25.8 | 25.82 | 25.78 | 299700 |
| 1740699000 | 25.86 | -0.01 | -0.04 | 25.86 | 25.86 | 25.8401 | 148899 |
| 1740612600 | 25.87 | 0.01 | 0.04 | 25.86 | 25.88 | 25.8316 | 171214 |
| 1740526200 | 25.86 | 0.05 | 0.19 | 25.85 | 25.8699 | 25.84 | 230632 |
| 1740439800 | 25.81 | 0.01 | 0.04 | 25.76 | 25.825 | 25.76 | 202453 |
| 1740180600 | 25.8 | 0.03 | 0.12 | 25.76 | 25.81 | 25.76 | 169610 |
| 1740094200 | 25.77 | 0.01 | 0.04 | 25.77 | 25.84 | 25.75 | 224605 |
| 1740007800 | 25.76 | 0.02 | 0.08 | 25.75 | 25.78 | 25.73 | 252833 |
| 1739921400 | 25.74 | -0.01 | -0.04 | 25.81 | 25.81 | 25.73 | 237934 |
| 1739575800 | 25.75 | 0.02 | 0.08 | 25.77 | 25.77 | 25.7301 | 168402 |
| 1739489400 | 25.73 | 0.07 | 0.25 | 25.83 | 25.83 | 25.6992 | 248205 |
| 1739403000 | 25.665 | -0.04 | -0.14 | 25.66 | 25.67 | 25.6501 | 175332 |
| 1739316600 | 25.7 | -0.01 | -0.02 | 25.7 | 25.71 | 25.69 | 208984 |
| 1739230200 | 25.705 | -0.01 | -0.02 | 25.73 | 25.73 | 25.7 | 259164 |
| 1738971000 | 25.71 | -0.02 | -0.08 | 25.72 | 25.72 | 25.68 | 327816 |
| 1738884600 | 25.73 | 0 | 0.00 | 25.68 | 25.73 | 25.68 | 274568 |
| 1738798200 | 25.73 | 0.02 | 0.08 | 25.73 | 25.74 | 25.715 | 363763 |
| 1738711800 | 25.71 | 0.02 | 0.06 | 25.71 | 25.71 | 25.685 | 392160 |
| 1738625400 | 25.695 | -0.01 | -0.02 | 25.88 | 25.88 | 25.6801 | 261480 |
| 1738366200 | 25.7 | -0.08 | -0.31 | 25.77 | 25.77 | 25.6801 | 180607 |
| 1738279800 | 25.78 | 0.01 | 0.04 | 25.8 | 25.8 | 25.76 | 284353 |
| 1738193400 | 25.77 | 0 | 0.00 | 25.78 | 25.78 | 25.75 | 159275 |
| 1738107000 | 25.77 | -0.01 | -0.04 | 25.78 | 25.78 | 25.75 | 404262 |
| 1738020600 | 25.78 | 0.05 | 0.19 | 25.78 | 25.78 | 25.75 | 422574 |
| 1737761400 | 25.73 | 0.02 | 0.08 | 25.88 | 25.88 | 25.7035 | 371095 |
| 1737675000 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588600 | 25.71 | 0.01 | 0.04 | 25.72 | 25.72 | 25.68 | 413991 |
| 1737502200 | 25.7 | -0.01 | -0.04 | 25.74 | 25.74 | 25.69 | 237744 |
| 1737156600 | 25.71 | 0.02 | 0.08 | 25.7 | 25.71 | 25.6829 | 633344 |
| 1737070200 | 25.69 | -0.02 | -0.08 | 25.67 | 25.7 | 25.645 | 357876 |
| 1736983800 | 25.71 | 0.11 | 0.43 | 25.68 | 25.71 | 25.65 | 295251 |
| 1736897400 | 25.6 | 0.01 | 0.04 | 25.61 | 25.66 | 25.58 | 333808 |
| 1736811000 | 25.59 | 0 | 0.00 | 25.77 | 25.77 | 25.58 | 193500 |
| 1736551800 | 25.59 | -0.05 | -0.20 | 25.7 | 25.7 | 25.58 | 418111 |
| 1736379000 | 25.64 | 0.02 | 0.08 | 25.61 | 25.64 | 25.61 | 249624 |
| 1736292600 | 25.62 | -0.01 | -0.04 | 25.64 | 25.64 | 25.61 | 861538 |
| 1736206200 | 25.63 | 0 | 0.00 | 25.68 | 25.68 | 25.62 | 704944 |
| 1735947000 | 25.63 | 0 | 0.00 | 25.62 | 25.64 | 25.62 | 834718 |
| 1735860600 | 25.63 | 0 | 0.00 | 25.65 | 25.65 | 25.62 | 393159 |
| 1735687800 | 25.63 | -0.01 | -0.04 | 25.67 | 25.67 | 25.6121 | 480494 |
| 1735601400 | 25.64 | 0.05 | 0.20 | 25.62 | 25.64 | 25.62 | 367364 |
| 1735342200 | 25.59 | 0.01 | 0.04 | 25.59 | 25.6 | 25.5729 | 125748 |
| 1735255800 | 25.58 | 0 | 0.00 | 25.58 | 25.59 | 25.55 | 356390 |
| 1735077840 | 25.58 | -0.12 | -0.47 | 25.58 | 25.58 | 25.55 | 181239 |
| 1734996600 | 25.7 | -0.01 | -0.04 | 25.71 | 25.71 | 25.68 | 310537 |
| 1734737400 | 25.71 | 0.04 | 0.16 | 25.71 | 25.72 | 25.7 | 272784 |
| 1734651000 | 25.67 | 0.01 | 0.04 | 25.65 | 25.69 | 25.65 | 204877 |
| 1734564600 | 25.66 | -0.07 | -0.27 | 25.73 | 25.75 | 25.66 | 285315 |
| 1734478200 | 25.73 | -0.01 | -0.02 | 25.74 | 25.74 | 25.7101 | 175285 |
| 1734391800 | 25.735 | 0.02 | 0.10 | 25.73 | 25.74 | 25.710741 | 240085 |
| 1734132600 | 25.71 | -0.04 | -0.16 | 25.75 | 25.75 | 25.71 | 196055 |
| 1734046200 | 25.75 | 0.01 | 0.04 | 25.74 | 25.87 | 25.73 | 278869 |
| 1733959800 | 25.74 | -0.01 | -0.04 | 25.77 | 25.77 | 25.7301 | 137944 |
| 1733873400 | 25.75 | 0 | 0.00 | 25.76 | 25.76 | 25.73 | 171340 |
| 1733787000 | 25.75 | 0 | 0.00 | 25.74 | 25.76 | 25.74 | 164062 |
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
