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 | 0.179 | 0.653284671533 | 27.4 | 27.5 | 26.9092 | 656 | 27.15361909 | SP |
| 4 | 0.179 | 0.653284671533 | 27.4 | 27.88 | 26.61 | 994 | 27.19334834 | SP |
| 12 | 1.089 | 4.11098527746 | 26.49 | 27.88 | 25.78 | 3070 | 26.70169408 | SP |
| 26 | 0.609 | 2.25806451613 | 26.97 | 29.9 | 25.78 | 2696 | 27.15536552 | SP |
| 52 | 1.909 | 7.43669653292 | 25.67 | 29.9 | 24.78 | 3077 | 26.8076021 | SP |
| 156 | 3.849 | 16.2199747155 | 23.73 | 29.9 | 19.85 | 2116 | 25.15375404 | SP |
| 260 | 3.849 | 16.2199747155 | 23.73 | 29.9 | 19.85 | 2116 | 25.15375404 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 27.579 | 0.48 | 1.76 | 27.41 | 27.579 | 27.41 | 2027 |
| 1741905000 | 27.1032 | -0.1 | -0.37 | 26.99 | 27.11 | 26.99 | 1391 |
| 1741818600 | 27.2032 | 0.15 | 0.54 | 27.17 | 27.2321 | 27.17 | 1106 |
| 1741732200 | 27.056 | 0.15 | 0.55 | 27.1 | 27.1 | 27.056 | 227 |
| 1741645800 | 26.9092 | -0.55 | -1.99 | 27.13 | 27.13 | 26.9092 | 237 |
| 1741390200 | 27.4542 | 0.11 | 0.41 | 27.4 | 27.4816 | 27.4 | 306 |
| 1741303800 | 27.3425 | -0.2 | -0.72 | 27.47 | 27.47 | 27.3425 | 1388 |
| 1741217400 | 27.5403 | 0.66 | 2.44 | 27.24 | 27.5799 | 27.23 | 1624 |
| 1741131000 | 26.8849 | 0.23 | 0.86 | 26.78 | 26.8849 | 26.61 | 945 |
| 1741044600 | 26.6547 | -0.15 | -0.56 | 27.01 | 27.025 | 26.6547 | 4403 |
| 1740785400 | 26.8046 | -0.26 | -0.96 | 26.71 | 26.8046 | 26.6685 | 450 |
| 1740699000 | 27.0651 | -0.52 | -1.89 | 27.43 | 27.43 | 27.0651 | 644 |
| 1740612600 | 27.5867 | 0.21 | 0.77 | 27.58 | 27.74 | 27.58 | 446 |
| 1740526200 | 27.375 | -0.02 | -0.07 | 27.46 | 27.46 | 27.33 | 914 |
| 1740439800 | 27.3939 | -0.22 | -0.80 | 27.57 | 27.57 | 27.3939 | 460 |
| 1740180600 | 27.6159 | -0.16 | -0.57 | 27.88 | 27.88 | 27.6159 | 546 |
| 1740094200 | 27.7755 | 0.2 | 0.72 | 27.71 | 27.79 | 27.68 | 1192 |
| 1740007800 | 27.577 | -0.04 | -0.15 | 27.58 | 27.58 | 27.54 | 1261 |
| 1739921400 | 27.6184 | 0.15 | 0.55 | 27.63 | 27.63 | 27.57 | 474 |
| 1739575800 | 27.4685 | 0.13 | 0.46 | 27.4 | 27.4685 | 27.3601 | 861 |
| 1739489400 | 27.3415 | 0.11 | 0.40 | 27.06 | 27.3415 | 27.04 | 1023 |
| 1739403000 | 27.2314 | 0.14 | 0.50 | 27.06 | 27.24 | 27.01 | 628 |
| 1739316600 | 27.0953 | -0.05 | -0.20 | 26.99 | 27.0953 | 26.99 | 401 |
| 1739230200 | 27.1501 | 0.26 | 0.96 | 27.08 | 27.1501 | 27.08 | 350 |
| 1738971000 | 26.892 | -0.08 | -0.30 | 27.155 | 27.155 | 26.8833 | 1208 |
| 1738884600 | 26.9731 | 0.04 | 0.17 | 26.95 | 26.9731 | 26.9462 | 490 |
| 1738798200 | 26.9281 | -0.12 | -0.43 | 26.9 | 26.9281 | 26.9 | 1040 |
| 1738711800 | 27.0448 | 0.38 | 1.42 | 26.86 | 27.09 | 26.86 | 18794 |
| 1738625400 | 26.6673 | -0.14 | -0.51 | 26.44 | 26.755 | 26.44 | 2346 |
| 1738366200 | 26.8049 | -0.22 | -0.82 | 27.05 | 27.18 | 26.8049 | 5089 |
| 1738279800 | 27.0257 | 0.44 | 1.66 | 26.77 | 27.09 | 26.77 | 3688 |
| 1738193400 | 26.5838 | -0.08 | -0.30 | 26.76 | 26.76 | 26.5838 | 59617 |
| 1738107000 | 26.665 | 0.13 | 0.49 | 26.53 | 26.665 | 26.45 | 359 |
| 1738020600 | 26.5355 | -0.46 | -1.70 | 26.52 | 26.57 | 26.49 | 3791 |
| 1737761400 | 26.9941 | 0.2 | 0.74 | 27.05 | 27.05 | 26.948855 | 694 |
| 1737675000 | 26.7953 | 0 | 0.00 | 26.7953 | 26.7953 | 26.7953 | 0 |
| 1737588600 | 26.7953 | -0.02 | -0.08 | 26.85 | 26.85 | 26.7953 | 433 |
| 1737502200 | 26.8173 | 0.25 | 0.93 | 26.72 | 26.8699 | 26.65 | 2091 |
| 1737156600 | 26.5701 | 0.13 | 0.50 | 26.5 | 26.69 | 26.5 | 1639 |
| 1737070200 | 26.4368 | -0.05 | -0.20 | 26.55 | 26.55 | 26.43 | 6962 |
| 1736983800 | 26.4907 | 0.35 | 1.34 | 26.42 | 26.4907 | 26.42 | 3281 |
| 1736897400 | 26.1401 | 0.25 | 0.97 | 26.24 | 26.24 | 26.1133 | 1663 |
| 1736811000 | 25.8878 | -0.09 | -0.34 | 25.78 | 25.8878 | 25.78 | 1906 |
| 1736551800 | 25.9762 | -0.53 | -1.98 | 26.1 | 26.1 | 25.9311 | 9000 |
| 1736379000 | 26.502 | -0.08 | -0.31 | 26.43 | 26.502 | 26.43 | 163 |
| 1736292600 | 26.5836 | -0.18 | -0.66 | 26.78 | 26.78 | 26.5836 | 523 |
| 1736206200 | 26.7599 | 0.17 | 0.64 | 26.86 | 26.93 | 26.7599 | 1968 |
| 1735947000 | 26.5896 | 0.11 | 0.41 | 26.57 | 26.5999 | 26.55 | 1388 |
| 1735860600 | 26.48 | -0.05 | -0.19 | 26.55 | 26.57 | 26.45 | 1430 |
| 1735687800 | 26.5303 | -0.09 | -0.33 | 26.6 | 26.6 | 26.49 | 1629 |
| 1735601400 | 26.6184 | -0.17 | -0.63 | 26.69 | 26.69 | 26.58 | 1087 |
| 1735342200 | 26.7868 | -0.16 | -0.58 | 26.91 | 26.91 | 26.7868 | 1979 |
| 1735255800 | 26.9434 | -0.05 | -0.18 | 27.02 | 27.02 | 26.9434 | 849 |
| 1735077840 | 26.9914 | 0.1 | 0.38 | 26.913913 | 26.9914 | 26.913913 | 500 |
| 1734996600 | 26.8898 | 0.2 | 0.76 | 26.77 | 26.8898 | 26.74 | 938 |
| 1734737400 | 26.6861 | -0.15 | -0.56 | 26.49 | 26.8094 | 26.47 | 6940 |
| 1734651000 | 26.8359 | 0.15 | 0.56 | 26.92 | 26.92 | 26.8275 | 866 |
| 1734564600 | 26.6877 | -0.6 | -2.20 | 27.25 | 27.25 | 26.6877 | 1652 |
| 1734478200 | 27.289 | -0.02 | -0.06 | 27.19 | 27.33 | 27.17 | 1923 |
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
