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 | -0.1 | -0.390930414386 | 25.58 | 25.58 | 25.43 | 1332686 | 25.52931296 | SP |
| 4 | 0.01 | 0.0392618767177 | 25.47 | 25.58 | 25.43 | 1021455 | 25.51722616 | SP |
| 12 | 0.01 | 0.0392618767177 | 25.47 | 25.58 | 25.41 | 973366 | 25.49793462 | SP |
| 26 | 0.14 | 0.552486187845 | 25.34 | 25.58 | 25.33 | 853749 | 25.46815555 | SP |
| 52 | 0.11 | 0.433582972014 | 25.37 | 25.58 | 25 | 795276 | 25.44193367 | SP |
| 156 | 0.27 | 1.07100357001 | 25.21 | 25.58 | 24.32 | 606056 | 25.21234491 | SP |
| 260 | 0.25 | 0.990883868411 | 25.23 | 26.2 | 19.42 | 445373 | 25.18720902 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 25.47 | -0.01 | -0.04 | 25.5 | 25.5 | 25.43 | 1566109 |
| 1741044600 | 25.48 | -0.1 | -0.39 | 25.49 | 25.49 | 25.47 | 1397592 |
| 1740785400 | 25.58 | 0.02 | 0.08 | 25.58 | 25.58 | 25.56 | 1153451 |
| 1740699000 | 25.56 | -0.02 | -0.08 | 25.57 | 25.58 | 25.56 | 1285911 |
| 1740612600 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.56 | 1260365 |
| 1740526200 | 25.58 | 0.01 | 0.04 | 25.57 | 25.58 | 25.56 | 826241 |
| 1740439800 | 25.57 | 0.01 | 0.04 | 25.57 | 25.57 | 25.56 | 557928 |
| 1740180600 | 25.56 | 0.01 | 0.06 | 25.54 | 25.56 | 25.54 | 550916 |
| 1740094200 | 25.545 | 0.01 | 0.02 | 25.56 | 25.56 | 25.54 | 643361 |
| 1740007800 | 25.54 | -0.01 | -0.04 | 25.55 | 25.55 | 25.54 | 963870 |
| 1739921400 | 25.55 | 0.02 | 0.08 | 25.54 | 25.55 | 25.52 | 789729 |
| 1739575800 | 25.53 | 0.02 | 0.08 | 25.52 | 25.53 | 25.51 | 804518 |
| 1739489400 | 25.51 | 0.02 | 0.08 | 25.5 | 25.51 | 25.49 | 1041874 |
| 1739403000 | 25.49 | 0 | 0.00 | 25.51 | 25.51 | 25.49 | 891414 |
| 1739316600 | 25.49 | 0.01 | 0.04 | 25.49 | 25.49 | 25.48 | 978680 |
| 1739230200 | 25.48 | -0.01 | -0.04 | 25.49 | 25.49 | 25.47 | 1053192 |
| 1738971000 | 25.49 | 0.01 | 0.04 | 25.49 | 25.49 | 25.47 | 861585 |
| 1738884600 | 25.48 | 0.02 | 0.08 | 25.47 | 25.48 | 25.46 | 958784 |
| 1738798200 | 25.46 | -0.01 | -0.04 | 25.47 | 25.47 | 25.45 | 1831394 |
| 1738711800 | 25.47 | 0.01 | 0.04 | 25.47 | 25.47 | 25.4437 | 1819250 |
| 1738625400 | 25.46 | -0.1 | -0.39 | 25.45 | 25.46 | 25.44 | 1590471 |
| 1738366200 | 25.56 | 0.02 | 0.08 | 25.55 | 25.56 | 25.54 | 1322139 |
| 1738279800 | 25.54 | -0.01 | -0.04 | 25.56 | 25.56 | 25.54 | 624872 |
| 1738193400 | 25.55 | 0.01 | 0.04 | 25.56 | 25.56 | 25.53 | 1391953 |
| 1738107000 | 25.54 | 0.02 | 0.08 | 25.53 | 25.54 | 25.52 | 576739 |
| 1738020600 | 25.52 | -0.01 | -0.04 | 25.52 | 25.52 | 25.5 | 673397 |
| 1737761400 | 25.53 | 0.03 | 0.10 | 25.51 | 25.53 | 25.5 | 568486 |
| 1737675000 | 25.505 | 0 | 0.00 | 25.505 | 25.505 | 25.505 | 0 |
| 1737588600 | 25.505 | 0 | 0.02 | 25.52 | 25.52 | 25.5 | 1181424 |
| 1737502200 | 25.5 | -0.01 | -0.04 | 25.51 | 25.52 | 25.49 | 1099375 |
| 1737156600 | 25.51 | 0.04 | 0.16 | 25.49 | 25.51 | 25.48 | 760208 |
| 1737070200 | 25.47 | -0.02 | -0.07 | 25.49 | 25.5 | 25.47 | 1130266 |
| 1736983800 | 25.4869 | 0.01 | 0.03 | 25.48 | 25.49 | 25.48 | 1080628 |
| 1736897400 | 25.48 | -0.01 | -0.04 | 25.5 | 25.5 | 25.48 | 645574 |
| 1736811000 | 25.49 | 0.01 | 0.04 | 25.5 | 25.5 | 25.48 | 841964 |
| 1736551800 | 25.48 | 0.01 | 0.04 | 25.48 | 25.48 | 25.46 | 1148378 |
| 1736379000 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.46 | 1045702 |
| 1736292600 | 25.47 | 0.01 | 0.04 | 25.47 | 25.47 | 25.45 | 933800 |
| 1736206200 | 25.46 | 0.02 | 0.08 | 25.46 | 25.46 | 25.45 | 739363 |
| 1735947000 | 25.44 | -0.01 | -0.02 | 25.45 | 25.45 | 25.44 | 955747 |
| 1735860600 | 25.445 | -0.01 | -0.02 | 25.45 | 25.45 | 25.42 | 2317366 |
| 1735687800 | 25.45 | 0.01 | 0.04 | 25.44 | 25.45 | 25.44 | 948651 |
| 1735601400 | 25.44 | 0.02 | 0.08 | 25.43 | 25.44 | 25.42 | 1065122 |
| 1735342200 | 25.42 | -0.1 | -0.39 | 25.42 | 25.43 | 25.41 | 900638 |
| 1735255800 | 25.52 | -0.01 | -0.04 | 25.53 | 25.53 | 25.52 | 801836 |
| 1735077840 | 25.53 | 0.01 | 0.04 | 25.53 | 25.54 | 25.51 | 566404 |
| 1734996600 | 25.52 | 0.01 | 0.04 | 25.51 | 25.53 | 25.5 | 966879 |
| 1734737400 | 25.51 | 0.02 | 0.08 | 25.5 | 25.51 | 25.48 | 830749 |
| 1734651000 | 25.49 | -0.01 | -0.04 | 25.49 | 25.5 | 25.48 | 1280539 |
| 1734564600 | 25.5 | 0.01 | 0.04 | 25.49 | 25.5 | 25.48 | 721421 |
| 1734478200 | 25.49 | 0.01 | 0.04 | 25.49 | 25.49 | 25.48 | 762619 |
| 1734391800 | 25.481 | 0 | 0.00 | 25.48 | 25.49 | 25.4701 | 592109 |
| 1734132600 | 25.48 | 0.01 | 0.04 | 25.47 | 25.48 | 25.46 | 534010 |
| 1734046200 | 25.47 | 0.02 | 0.06 | 25.46 | 25.47 | 25.45 | 562964 |
| 1733959800 | 25.455 | 0 | 0.02 | 25.47 | 25.47 | 25.45 | 626156 |
| 1733873400 | 25.45 | 0 | 0.00 | 25.45 | 25.46 | 25.45 | 1435676 |
| 1733787000 | 25.45 | -0.01 | -0.04 | 25.46 | 25.46 | 25.45 | 747282 |
| 1733527800 | 25.46 | 0.02 | 0.08 | 25.44 | 25.46 | 25.44 | 716909 |
| 1733441400 | 25.44 | 0.01 | 0.04 | 25.44 | 25.44 | 25.43 | 715659 |
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
