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 | 0.12 | 0.436363636364 | 27.5 | 28.6769 | 27.5 | 115833 | 27.63057156 | SP |
| 4 | -0.33 | -1.18067978533 | 27.95 | 28.6769 | 27.49 | 202050 | 27.91712854 | SP |
| 12 | -0.49 | -1.74315190324 | 28.11 | 29.24 | 27.49 | 261359 | 28.22700438 | SP |
| 26 | 1.1 | 4.14781297134 | 26.52 | 29.24 | 26.44 | 185362 | 27.90981703 | SP |
| 52 | 3.6 | 14.987510408 | 24.02 | 29.24 | 24.02 | 151610 | 27.12497945 | SP |
| 156 | -1.18 | -4.09722222222 | 28.8 | 29.24 | 22.7 | 153071 | 26.47711498 | SP |
| 260 | 0.1443 | 0.525191350903 | 27.4757 | 32.02 | 22.7 | 135002 | 27.51420564 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.62 | 0.01 | 0.04 | 27.66 | 27.66 | 27.553 | 111300 |
| 1732231800 | 27.61 | -0.03 | -0.11 | 27.68 | 28.6769 | 27.58 | 129643 |
| 1732145400 | 27.64 | -0.06 | -0.22 | 27.72 | 27.72 | 27.55 | 107589 |
| 1732059000 | 27.7 | 0.14 | 0.51 | 27.57 | 27.71 | 27.54 | 136467 |
| 1731972600 | 27.56 | -0.05 | -0.18 | 27.5 | 27.6 | 27.5 | 94167 |
| 1731713400 | 27.61 | -0.19 | -0.68 | 27.77 | 27.77 | 27.5 | 181050 |
| 1731627000 | 27.8 | -0.22 | -0.79 | 28.05 | 28.0725 | 27.7029 | 541589 |
| 1731540600 | 28.02 | 0 | 0.00 | 28.11 | 28.11 | 27.9198 | 202556 |
| 1731454200 | 28.02 | -0.16 | -0.57 | 28.16 | 28.17 | 27.8801 | 162292 |
| 1731367800 | 28.18 | -0.11 | -0.39 | 28.33 | 28.33 | 28.0709 | 107081 |
| 1731108600 | 28.29 | 0.01 | 0.04 | 28.35 | 28.35 | 28.2201 | 157205 |
| 1731022200 | 28.28 | 0.31 | 1.11 | 28.03 | 28.41 | 28.03 | 829039 |
| 1730935800 | 27.97 | 0.23 | 0.83 | 27.66 | 27.9999 | 27.65 | 185972 |
| 1730849400 | 27.74 | 0.15 | 0.54 | 27.64 | 27.74 | 27.54 | 149616 |
| 1730763000 | 27.59 | 0.05 | 0.18 | 27.65 | 27.86 | 27.49 | 147693 |
| 1730500200 | 27.54 | -0.02 | -0.07 | 27.7 | 27.89 | 27.52 | 103144 |
| 1730413800 | 27.56 | -0.36 | -1.29 | 27.9 | 27.9 | 27.5116 | 126068 |
| 1730327400 | 27.92 | -0.06 | -0.21 | 28.01 | 28.04 | 27.8741 | 326771 |
| 1730241000 | 27.98 | 0.1 | 0.36 | 27.88 | 27.99 | 27.77 | 168147 |
| 1730154600 | 27.88 | -0.07 | -0.25 | 27.95 | 28.21 | 27.8301 | 73618 |
| 1729895400 | 27.95 | 0.03 | 0.11 | 27.99 | 28.07 | 27.8867 | 287536 |
| 1729809000 | 27.92 | 0.03 | 0.11 | 27.96 | 27.96 | 27.86 | 99626 |
| 1729722600 | 27.89 | -0.2 | -0.71 | 28.08 | 28.08 | 27.7718 | 82783 |
| 1729636200 | 28.09 | 0.01 | 0.04 | 28.09 | 28.14 | 27.99 | 85890 |
| 1729549800 | 28.08 | -0.12 | -0.43 | 28.16 | 28.16 | 27.97 | 1491086 |
| 1729290600 | 28.2 | 0 | 0.00 | 28.25 | 28.25 | 28.1301 | 58903 |
| 1729204200 | 28.2 | -0.08 | -0.28 | 28.33 | 28.33 | 28.1701 | 180567 |
| 1729117800 | 28.28 | 0.13 | 0.46 | 28.26 | 28.39 | 28.18 | 132607 |
| 1729031400 | 28.15 | -0.1 | -0.35 | 28.25 | 28.3 | 28.1401 | 188568 |
| 1728945000 | 28.25 | 0 | 0.00 | 28.15 | 28.34 | 28.15 | 60048 |
| 1728685800 | 28.25 | 0.06 | 0.21 | 28.14 | 28.2895 | 28.1 | 57021 |
| 1728599400 | 28.19 | 0 | 0.00 | 28.2 | 28.2199 | 28.09 | 126217 |
| 1728513000 | 28.19 | 0.03 | 0.11 | 28.155 | 28.28 | 28.0379 | 89377 |
| 1728426600 | 28.16 | 0.06 | 0.21 | 28.12 | 28.17 | 27.989449 | 212504 |
| 1728340200 | 28.1 | -0.12 | -0.43 | 28.18 | 28.18 | 28.0201 | 114312 |
| 1728081000 | 28.22 | -0.1 | -0.35 | 28.35 | 28.35 | 28.0999 | 120619 |
| 1727994600 | 28.32 | 0.02 | 0.07 | 28.22 | 28.32 | 28.18 | 84893 |
| 1727908200 | 28.3 | 0.01 | 0.04 | 28.29 | 28.31 | 28.185 | 135883 |
| 1727821800 | 28.29 | -0.01 | -0.04 | 28.33 | 28.35 | 28.22 | 112795 |
| 1727735400 | 28.3 | -0.05 | -0.18 | 28.35 | 28.36 | 28.2037 | 343224 |
| 1727476200 | 28.35 | -0.2 | -0.70 | 28.44 | 28.93 | 28.3 | 214136 |
| 1727389800 | 28.55 | 0.06 | 0.21 | 28.59 | 28.61 | 28.45 | 236683 |
| 1727303400 | 28.49 | -0.06 | -0.21 | 28.63 | 28.63 | 28.43 | 639487 |
| 1727217000 | 28.55 | 0.05 | 0.18 | 28.55 | 28.62 | 28.4 | 510300 |
| 1727130600 | 28.5 | -0.03 | -0.11 | 28.41 | 28.61 | 28.41 | 357559 |
| 1726871400 | 28.53 | -0.02 | -0.07 | 28.61 | 28.8 | 28.385 | 500620 |
| 1726785000 | 28.55 | 0.18 | 0.63 | 28.53 | 29.24 | 28.45 | 2933113 |
| 1726698600 | 28.37 | -0.06 | -0.21 | 28.46 | 28.54 | 28.3103 | 277910 |
| 1726612200 | 28.43 | -0.03 | -0.11 | 28.42 | 28.5 | 28.38 | 225328 |
| 1726525800 | 28.46 | 0.04 | 0.14 | 28.46 | 28.46 | 28.3501 | 102296 |
| 1726266600 | 28.42 | 0.12 | 0.42 | 28.36 | 28.46 | 28.36 | 116919 |
| 1726180200 | 28.3 | 0.15 | 0.53 | 28.21 | 28.33 | 28.18 | 240120 |
| 1726093800 | 28.15 | 0.05 | 0.18 | 28.09 | 28.29 | 27.97 | 156864 |
| 1726007400 | 28.1 | 0.03 | 0.11 | 28.11 | 28.11 | 28.03 | 156430 |
| 1725921000 | 28.07 | 0.07 | 0.25 | 28.12 | 28.12 | 27.69 | 60994 |
| 1725661800 | 28 | -0.05 | -0.18 | 28.07 | 28.07 | 27.9492 | 162818 |
| 1725575400 | 28.05 | 0.03 | 0.11 | 28.13 | 28.13 | 27.9728 | 223896 |
| 1725489000 | 28.02 | 0.02 | 0.07 | 28.15 | 28.15 | 27.97 | 82035 |
| 1725402600 | 28 | -0.06 | -0.21 | 28.11 | 28.11 | 27.91 | 117196 |
| 1725057000 | 28.06 | 0.1 | 0.36 | 28.18 | 28.18 | 27.9044 | 133754 |
| 1724970600 | 27.96 | -0.09 | -0.32 | 28.16 | 28.22 | 27.95 | 138476 |
| 1724884200 | 28.05 | -0.06 | -0.21 | 28.18 | 28.18 | 27.99 | 111449 |
| 1724797800 | 28.11 | 0 | 0.00 | 28.03 | 28.13 | 28 | 132136 |
| 1724711400 | 28.11 | -0.06 | -0.21 | 28.24 | 28.24 | 28.08 | 155466 |
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
