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 | 0.0851 | 0.332746823069 | 25.575 | 25.89 | 25.555 | 7622 | 25.74590511 | SP |
| 4 | -0.1599 | -0.619287374129 | 25.82 | 25.89 | 25.4761 | 3358 | 25.73040911 | SP |
| 12 | 0.3635 | 1.43695200145 | 25.2966 | 25.99 | 24.99 | 6863 | 25.78566245 | SP |
| 26 | 0.6101 | 2.43552894212 | 25.05 | 25.99 | 24.545 | 6794 | 25.5532194 | SP |
| 52 | 0.6101 | 2.43552894212 | 25.05 | 25.99 | 24.545 | 6794 | 25.5532194 | SP |
| 156 | 0.6101 | 2.43552894212 | 25.05 | 25.99 | 24.545 | 6794 | 25.5532194 | SP |
| 260 | 0.6101 | 2.43552894212 | 25.05 | 25.99 | 24.545 | 6794 | 25.5532194 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 25.6601 | -0.21 | -0.83 | 25.69 | 25.69 | 25.6601 | 684 |
| 1731022200 | 25.875 | 0.23 | 0.92 | 25.83 | 25.89 | 25.825 | 13799 |
| 1730935800 | 25.64 | -0.1 | -0.38 | 25.62 | 25.68 | 25.56 | 13487 |
| 1730849400 | 25.7389 | 0.11 | 0.42 | 25.69 | 25.76 | 25.69 | 9295 |
| 1730763000 | 25.63 | 0.07 | 0.29 | 25.66 | 25.66 | 25.63 | 816 |
| 1730500200 | 25.555 | 0.03 | 0.13 | 25.575 | 25.59 | 25.555 | 900 |
| 1730413800 | 25.5222 | -0.09 | -0.34 | 25.4761 | 25.56 | 25.4761 | 3308 |
| 1730327400 | 25.6096 | -0.09 | -0.34 | 25.63 | 25.65 | 25.59 | 3740 |
| 1730241000 | 25.6976 | -0.02 | -0.09 | 25.74 | 25.74 | 25.6812 | 2247 |
| 1730154600 | 25.72 | 0.05 | 0.19 | 25.7596 | 25.7596 | 25.72 | 514 |
| 1729895400 | 25.67 | -0 | -0.00 | 25.72 | 25.7306 | 25.67 | 1318 |
| 1729809000 | 25.6701 | -0.02 | -0.08 | 25.68 | 25.68 | 25.6701 | 449 |
| 1729722600 | 25.69 | -0.07 | -0.29 | 25.77 | 25.77 | 25.6836 | 4211 |
| 1729636200 | 25.7641 | -0.03 | -0.10 | 25.7675 | 25.7675 | 25.7641 | 389 |
| 1729549800 | 25.79 | -0.04 | -0.15 | 25.79 | 25.79 | 25.79 | 721 |
| 1729290600 | 25.83 | 0.11 | 0.43 | 25.82 | 25.87 | 25.82 | 1841 |
| 1729204200 | 25.72 | -0.04 | -0.16 | 25.72 | 25.75 | 25.7 | 3876 |
| 1729117800 | 25.76 | 0.12 | 0.47 | 25.77 | 25.77 | 25.76 | 1628 |
| 1729031400 | 25.64 | -0.25 | -0.97 | 25.77 | 25.77 | 25.64 | 703 |
| 1728945000 | 25.89 | 0.02 | 0.08 | 25.87 | 25.89 | 25.865 | 2533 |
| 1728685800 | 25.87 | 0.07 | 0.27 | 25.82 | 25.89 | 25.82 | 2118 |
| 1728599400 | 25.7999 | 0.02 | 0.10 | 25.7999 | 25.7999 | 25.7999 | 109 |
| 1728513000 | 25.7751 | -0.03 | -0.12 | 25.79 | 25.81 | 25.73 | 7184 |
| 1728426600 | 25.8067 | -0.18 | -0.68 | 25.78 | 25.8067 | 25.78 | 336 |
| 1728340200 | 25.9845 | 0.05 | 0.21 | 25.97 | 25.99 | 25.97 | 443 |
| 1728081000 | 25.93 | 0.09 | 0.35 | 25.93 | 25.95 | 25.8954 | 1418 |
| 1727994600 | 25.84 | -0.11 | -0.41 | 25.8 | 25.88 | 25.8 | 7478 |
| 1727908200 | 25.9471 | 0.16 | 0.63 | 26.08 | 26.08 | 25.895 | 61122 |
| 1727821800 | 25.7852 | -0.01 | -0.06 | 25.86 | 25.86 | 25.74 | 233767 |
| 1727735400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 22 |
| 1727476200 | 25.8 | 0 | 0.02 | 25.8138 | 25.8138 | 25.8 | 826 |
| 1727389800 | 25.795 | 0.04 | 0.16 | 25.62 | 25.81 | 25.62 | 11874 |
| 1727303400 | 25.755 | -0.01 | -0.02 | 25.78 | 25.78 | 25.755 | 732 |
| 1727217000 | 25.76 | 0.11 | 0.43 | 25.78 | 25.78 | 25.76 | 201 |
| 1727130600 | 25.65 | 0.11 | 0.44 | 25.647 | 25.67 | 25.647 | 594 |
| 1726871400 | 25.5381 | -0.01 | -0.03 | 25.5381 | 25.5381 | 25.5381 | 346 |
| 1726785000 | 25.5456 | 0.29 | 1.16 | 25.46 | 25.5456 | 25.46 | 530 |
| 1726698600 | 25.2538 | -0.04 | -0.14 | 25.2538 | 25.2538 | 25.2538 | 75 |
| 1726612200 | 25.2901 | 0.01 | 0.04 | 25.31 | 25.31 | 25.29 | 246 |
| 1726525800 | 25.28 | 0.05 | 0.20 | 25.23 | 25.29 | 25.23 | 561 |
| 1726266600 | 25.23 | 0.05 | 0.20 | 25.26 | 25.26 | 25.22 | 206 |
| 1726180200 | 25.18 | 0.09 | 0.35 | 25.12 | 25.19 | 25.12 | 503 |
| 1726093800 | 25.093 | 0.05 | 0.19 | 24.99 | 25.1 | 24.99 | 831 |
| 1726007400 | 25.045 | -0.03 | -0.10 | 25.027 | 25.045 | 25.027 | 344 |
| 1725921000 | 25.07 | 0.06 | 0.24 | 25.08 | 25.08 | 25.07 | 424 |
| 1725661800 | 25.01 | -0.15 | -0.60 | 25.07 | 25.07 | 25.01 | 1028 |
| 1725575400 | 25.1601 | 0.01 | 0.04 | 25.18 | 25.18 | 25.1601 | 149 |
| 1725489000 | 25.15 | -0.01 | -0.02 | 25.19 | 25.19 | 25.15 | 337 |
| 1725402600 | 25.155 | -0.21 | -0.81 | 25.23 | 25.23 | 25.155 | 779 |
| 1725057000 | 25.36 | 0.03 | 0.12 | 25.355 | 25.37 | 25.35 | 1124 |
| 1724970600 | 25.33 | 0.02 | 0.08 | 25.33 | 25.33 | 25.33 | 238 |
| 1724884200 | 25.31 | -0.07 | -0.28 | 25.38 | 25.38 | 25.31 | 182 |
| 1724797800 | 25.38 | 0.02 | 0.08 | 25.3796 | 25.39 | 25.3796 | 616 |
| 1724711400 | 25.36 | -0.06 | -0.24 | 25.37 | 25.38 | 25.36 | 772 |
| 1724452200 | 25.4201 | 0.15 | 0.59 | 25.405 | 25.4201 | 25.405 | 444 |
| 1724365800 | 25.27 | -0.11 | -0.43 | 25.27 | 25.27 | 25.27 | 310 |
| 1724279400 | 25.38 | 0.04 | 0.16 | 25.375 | 25.38 | 25.375 | 240 |
| 1724193000 | 25.34 | -0.06 | -0.24 | 25.41 | 25.41 | 25.34 | 93 |
| 1724106600 | 25.4 | 0.09 | 0.36 | 25.39 | 25.42 | 25.39 | 568 |
| 1723847400 | 25.3101 | 0.1 | 0.40 | 25.2966 | 25.32 | 25.2966 | 1688 |
| 1723761000 | 25.21 | 0.12 | 0.48 | 25.21 | 25.21 | 25.21 | 140 |
| 1723674600 | 25.09 | -0.04 | -0.16 | 25.11 | 25.11 | 25.08 | 953 |
| 1723588200 | 25.13 | 0.09 | 0.36 | 25.0962 | 25.13 | 25.0962 | 631 |
| 1723501800 | 25.04 | 0.05 | 0.22 | 25.06 | 25.0632 | 25.04 | 1045 |
| 1723242600 | 24.985 | 0.07 | 0.27 | 24.985 | 24.985 | 24.985 | 123 |
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
