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 | -0.209 | -0.826086956522 | 25.3 | 25.51 | 24.705 | 1501714 | 25.32996386 | SP |
| 4 | -1.669 | -6.23692077728 | 26.76 | 26.88 | 24.705 | 1043708 | 25.73430974 | SP |
| 12 | -2.059 | -7.58379373849 | 27.15 | 27.22 | 24.705 | 921711 | 26.21936922 | SP |
| 26 | -2.809 | -10.0681003584 | 27.9 | 28.55 | 24.705 | 664372 | 26.67873901 | SP |
| 52 | -2.319 | -8.4604159066 | 27.41 | 30.6299 | 24.705 | 513727 | 27.43767586 | SP |
| 156 | -3.279 | -11.5579837857 | 28.37 | 35.1365 | 24.705 | 434913 | 28.83472989 | SP |
| 260 | 0.211 | 0.84807073955 | 24.88 | 35.1365 | 23.68 | 265129 | 28.78338653 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 24.88 | -0.01 | -0.04 | 24.86 | 24.95 | 24.705 | 560744 |
| 1741645800 | 24.89 | -0.48 | -1.89 | 25.3 | 25.3 | 24.79 | 936722 |
| 1741390200 | 25.37 | 0.04 | 0.16 | 25.17 | 25.425 | 25.06 | 632902 |
| 1741303800 | 25.33 | -0.13 | -0.51 | 25.28 | 25.455 | 25.26 | 463548 |
| 1741217400 | 25.46 | -0.03 | -0.12 | 25.3 | 25.51 | 25.255 | 4914654 |
| 1741131000 | 25.49 | -0.2 | -0.78 | 25.5 | 25.6368 | 25.35 | 4698919 |
| 1741044600 | 25.69 | -0.17 | -0.66 | 25.91 | 26.04 | 25.6001 | 558184 |
| 1740785400 | 25.86 | -0.07 | -0.27 | 25.75 | 25.885 | 25.69 | 509528 |
| 1740699000 | 25.93 | -0.03 | -0.12 | 26.21 | 26.21 | 25.86 | 1463836 |
| 1740612600 | 25.96 | 0.01 | 0.04 | 26.03 | 26.2377 | 25.93 | 444991 |
| 1740526200 | 25.95 | -0.27 | -1.03 | 26.14 | 26.15 | 25.87 | 376884 |
| 1740439800 | 26.22 | -0.05 | -0.19 | 26.42 | 26.435 | 26.215 | 392497 |
| 1740180600 | 26.27 | -0.28 | -1.05 | 26.53 | 26.59 | 26.24 | 422305 |
| 1740094200 | 26.55 | -0.15 | -0.56 | 26.69 | 26.69 | 26.52 | 339653 |
| 1740007800 | 26.7 | -0.13 | -0.48 | 26.74 | 26.805 | 26.67 | 459955 |
| 1739921400 | 26.83 | 0.4 | 1.51 | 26.65 | 26.88 | 26.65 | 537566 |
| 1739575800 | 26.43 | -0.27 | -1.01 | 26.6 | 26.6 | 26.4007 | 451478 |
| 1739489400 | 26.7 | -0.08 | -0.30 | 26.77 | 26.776514 | 26.69 | 1335330 |
| 1739403000 | 26.78 | 0.06 | 0.22 | 26.76 | 26.825 | 26.73 | 330758 |
| 1739316600 | 26.72 | 0.01 | 0.04 | 26.69 | 26.735 | 26.675 | 419790 |
| 1739230200 | 26.71 | 0.24 | 0.91 | 26.58 | 26.71 | 26.58 | 400785 |
| 1738971000 | 26.47 | 0.1 | 0.38 | 26.51 | 26.5369 | 26.45 | 445097 |
| 1738884600 | 26.37 | 0.04 | 0.15 | 26.41 | 26.45 | 26.325 | 688692 |
| 1738798200 | 26.33 | -0.07 | -0.27 | 26.32 | 26.33 | 26.2 | 672899 |
| 1738711800 | 26.4 | -0.12 | -0.45 | 26.49 | 26.49 | 26.3822 | 582424 |
| 1738625400 | 26.52 | 0.05 | 0.19 | 26.49 | 26.61 | 26.37 | 752461 |
| 1738366200 | 26.47 | 0.03 | 0.11 | 26.49 | 26.5405 | 26.42 | 421618 |
| 1738279800 | 26.44 | 0.07 | 0.27 | 26.36 | 26.48 | 26.36 | 592858 |
| 1738193400 | 26.37 | -0.02 | -0.08 | 26.35 | 26.41 | 26.31 | 272402 |
| 1738107000 | 26.39 | 0.19 | 0.73 | 26.39 | 26.45 | 26.33 | 1296448 |
| 1738020600 | 26.2 | -0.18 | -0.68 | 26.14 | 26.235 | 26.11 | 544485 |
| 1737761400 | 26.38 | -0.13 | -0.49 | 26.54 | 26.545 | 26.3332 | 464783 |
| 1737675000 | 26.51 | 0 | 0.00 | 26.51 | 26.51 | 26.51 | 0 |
| 1737588600 | 26.51 | 0.06 | 0.23 | 26.45 | 26.5699 | 26.45 | 318992 |
| 1737502200 | 26.45 | -0.28 | -1.05 | 26.48 | 26.49 | 26.4 | 2251078 |
| 1737156600 | 26.73 | 0.09 | 0.34 | 26.77 | 26.9172 | 26.61 | 394331 |
| 1737070200 | 26.64 | -0.03 | -0.11 | 26.76 | 26.83 | 26.605 | 575679 |
| 1736983800 | 26.67 | 0.03 | 0.11 | 26.51 | 26.7274 | 26.51 | 2757020 |
| 1736897400 | 26.64 | -0.21 | -0.78 | 26.75 | 26.75 | 26.5899 | 282652 |
| 1736811000 | 26.85 | 0.08 | 0.30 | 26.8 | 26.89 | 26.8 | 480509 |
| 1736551800 | 26.77 | 0.28 | 1.06 | 26.61 | 26.79 | 26.61 | 1829522 |
| 1736379000 | 26.49 | 0.16 | 0.61 | 26.53 | 26.5552 | 26.435 | 3823389 |
| 1736292600 | 26.33 | 0.08 | 0.30 | 26.24 | 26.36 | 26.24 | 381126 |
| 1736206200 | 26.25 | -0.09 | -0.34 | 26.28 | 26.297 | 26.2 | 653817 |
| 1735947000 | 26.34 | -0.01 | -0.04 | 26.23 | 26.36 | 26.23 | 387983 |
| 1735860600 | 26.35 | 0.19 | 0.73 | 26.24 | 26.45 | 26.23 | 532629 |
| 1735687800 | 26.16 | 0.15 | 0.58 | 26.02 | 26.19 | 25.98 | 818333 |
| 1735601400 | 26.01 | -0.08 | -0.31 | 26.22 | 26.22 | 25.975 | 1115593 |
| 1735342200 | 26.09 | -0.87 | -3.23 | 26.03 | 26.1196 | 26.005 | 640512 |
| 1735255800 | 26.96 | -0.07 | -0.26 | 26.98 | 27.04 | 26.95 | 268657 |
| 1735077840 | 27.03 | 0.1 | 0.37 | 26.97 | 27.09 | 26.9518 | 335417 |
| 1734996600 | 26.93 | 0.07 | 0.26 | 26.85 | 27.005 | 26.82 | 1049175 |
| 1734737400 | 26.86 | 0.02 | 0.07 | 26.66 | 26.975 | 26.59 | 1147341 |
| 1734651000 | 26.84 | -0.07 | -0.26 | 27 | 27 | 26.81 | 1673428 |
| 1734564600 | 26.91 | -0.24 | -0.88 | 27.15 | 27.22 | 26.9 | 670032 |
| 1734478200 | 27.15 | 0.01 | 0.04 | 27.15 | 27.1599 | 27.07 | 321472 |
| 1734391800 | 27.14 | -0.01 | -0.04 | 27.23 | 27.34 | 27.13 | 485321 |
| 1734132600 | 27.15 | -0.23 | -0.84 | 27.3 | 27.3 | 27.11 | 489412 |
| 1734046200 | 27.38 | -0.12 | -0.44 | 27.49 | 27.49 | 27.335 | 539409 |
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
