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 | -0.43 | -1.7380759903 | 24.74 | 25.12 | 23.8482 | 23189 | 24.41976997 | SP |
| 4 | -1.17 | -4.59183673469 | 25.48 | 25.77 | 23.8482 | 26029 | 25.0894106 | SP |
| 12 | 0.27 | 1.1231281198 | 24.04 | 25.82 | 23.8482 | 33628 | 25.06448824 | SP |
| 26 | -0.62 | -2.48696349779 | 24.93 | 26.28 | 23.8482 | 34571 | 25.22708468 | SP |
| 52 | -0.62 | -2.48696349779 | 24.93 | 26.28 | 23.8482 | 34571 | 25.22708468 | SP |
| 156 | -0.62 | -2.48696349779 | 24.93 | 26.28 | 23.8482 | 34571 | 25.22708468 | SP |
| 260 | -0.62 | -2.48696349779 | 24.93 | 26.28 | 23.8482 | 34571 | 25.22708468 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 23.93 | -0.22 | -0.91 | 24.1 | 24.15 | 23.8482 | 18402 |
| 1741818600 | 24.15 | -0.22 | -0.90 | 24.56 | 24.56 | 24.03 | 31229 |
| 1741732200 | 24.37 | -0.42 | -1.69 | 24.82 | 24.82 | 24.27 | 18051 |
| 1741645800 | 24.79 | -0.3 | -1.20 | 24.83 | 25.12 | 24.68 | 29602 |
| 1741390200 | 25.09 | 0.31 | 1.25 | 24.74 | 25.115 | 24.7135 | 13202 |
| 1741303800 | 24.78 | 0.01 | 0.04 | 24.51 | 24.8 | 24.51 | 19193 |
| 1741217400 | 24.77 | 0.2 | 0.81 | 24.54 | 24.8383 | 24.46 | 14339 |
| 1741131000 | 24.57 | -0.48 | -1.92 | 24.88 | 24.88 | 24.53 | 44790 |
| 1741044600 | 25.05 | -0.36 | -1.42 | 25.49 | 25.54 | 24.94 | 34459 |
| 1740785400 | 25.41 | 0.23 | 0.91 | 25.18 | 25.41 | 25.0999 | 13265 |
| 1740699000 | 25.18 | -0.08 | -0.32 | 25.3264 | 25.38 | 25.18 | 1540 |
| 1740612600 | 25.26 | -0.22 | -0.85 | 25.55 | 25.55 | 25.26 | 17812 |
| 1740526200 | 25.4773 | 0.05 | 0.20 | 25.52 | 25.57 | 25.375 | 7470 |
| 1740439800 | 25.4259 | 0.02 | 0.06 | 25.47 | 25.54 | 25.38 | 35095 |
| 1740180600 | 25.41 | -0.29 | -1.13 | 25.73 | 25.73 | 25.4 | 70811 |
| 1740094200 | 25.6999 | -0.06 | -0.23 | 25.7 | 25.735 | 25.57 | 31138 |
| 1740007800 | 25.76 | 0.12 | 0.47 | 25.62 | 25.77 | 25.58 | 25407 |
| 1739921400 | 25.64 | 0.11 | 0.42 | 25.61 | 25.64 | 25.49 | 35435 |
| 1739575800 | 25.534 | 0.08 | 0.33 | 25.48 | 25.5801 | 25.48 | 27858 |
| 1739489400 | 25.45 | 0.28 | 1.11 | 25.33 | 25.46 | 25.2401 | 28984 |
| 1739403000 | 25.17 | -0.12 | -0.46 | 25.19 | 25.19 | 25.0562 | 27022 |
| 1739316600 | 25.2853 | 0.07 | 0.29 | 25.27 | 25.2853 | 25.1408 | 10319 |
| 1739230200 | 25.212 | -0.02 | -0.07 | 25.42 | 25.42 | 25.1857 | 37058 |
| 1738971000 | 25.23 | -0.16 | -0.63 | 25.51 | 25.51 | 25.23 | 16667 |
| 1738884600 | 25.39 | -0.07 | -0.27 | 25.61 | 25.61 | 25.2999 | 30161 |
| 1738798200 | 25.46 | 0.08 | 0.32 | 25.34 | 25.47 | 25.2809 | 16655 |
| 1738711800 | 25.38 | 0.07 | 0.28 | 25.3 | 25.45 | 25.22 | 30139 |
| 1738625400 | 25.31 | -0.21 | -0.82 | 25.06 | 25.42 | 25.0506 | 234012 |
| 1738366200 | 25.52 | -0.22 | -0.85 | 25.7 | 25.75 | 25.4952 | 17609 |
| 1738279800 | 25.74 | 0.15 | 0.59 | 25.61 | 25.82 | 25.61 | 32176 |
| 1738193400 | 25.59 | -0.03 | -0.12 | 25.73 | 25.79 | 25.565 | 13699 |
| 1738107000 | 25.62 | -0.14 | -0.54 | 25.81 | 25.81 | 25.61 | 16090 |
| 1738020600 | 25.76 | 0.24 | 0.94 | 25.53 | 25.76 | 25.53 | 35627 |
| 1737761400 | 25.52 | 0.14 | 0.57 | 25.58 | 25.59 | 25.5 | 10882 |
| 1737675000 | 25.3753 | 0 | 0.00 | 25.3753 | 25.3753 | 25.3753 | 0 |
| 1737588600 | 25.3753 | -0.09 | -0.37 | 25.41 | 25.41 | 25.345 | 100187 |
| 1737502200 | 25.47 | 0.2 | 0.79 | 25.3882 | 25.48 | 25.3882 | 24704 |
| 1737156600 | 25.27 | 0.13 | 0.52 | 25.2556 | 25.32 | 25.25 | 27274 |
| 1737070200 | 25.14 | 0.03 | 0.11 | 25.01 | 25.16 | 25.01 | 15994 |
| 1736983800 | 25.1118 | 0.35 | 1.41 | 25.105 | 25.16 | 25.0966 | 9257 |
| 1736897400 | 24.7616 | 0.12 | 0.49 | 24.77 | 24.79 | 24.605 | 51544 |
| 1736811000 | 24.64 | 0.29 | 1.19 | 24.3974 | 24.64 | 24.3974 | 37520 |
| 1736551800 | 24.35 | -0.33 | -1.34 | 24.51 | 24.51 | 24.3377 | 15062 |
| 1736379000 | 24.68 | -0.06 | -0.24 | 24.61 | 24.69 | 24.59 | 21192 |
| 1736292600 | 24.74 | 0 | 0.00 | 24.9 | 24.96 | 24.69 | 34373 |
| 1736206200 | 24.74 | 0.12 | 0.49 | 24.7837 | 25.0222 | 24.74 | 156717 |
| 1735947000 | 24.62 | 0.21 | 0.86 | 24.54 | 24.64 | 24.54 | 18019 |
| 1735860600 | 24.41 | -0.04 | -0.16 | 24.64 | 24.688 | 24.35 | 34758 |
| 1735687800 | 24.45 | 0.08 | 0.33 | 24.36 | 24.54 | 24.34 | 12502 |
| 1735601400 | 24.37 | -0.31 | -1.26 | 24.35 | 24.45 | 24.205 | 25370 |
| 1735342200 | 24.68 | -0.17 | -0.67 | 24.66 | 24.75 | 24.59 | 87545 |
| 1735255800 | 24.8475 | 0.08 | 0.33 | 24.65 | 24.8475 | 24.65 | 8855 |
| 1735077840 | 24.765 | 0.16 | 0.67 | 24.51 | 24.765 | 24.51 | 8846 |
| 1734996600 | 24.6 | 0.13 | 0.54 | 24.53 | 24.61 | 24.355 | 55683 |
| 1734737400 | 24.4679 | 0.26 | 1.08 | 24.228 | 24.61 | 24.22 | 16994 |
| 1734651000 | 24.2061 | -0.09 | -0.39 | 24.5446 | 24.5446 | 24.2061 | 9234 |
| 1734564600 | 24.3 | -0.63 | -2.51 | 24.9812 | 25.03 | 24.297 | 112686 |
| 1734478200 | 24.9268 | -0.17 | -0.69 | 25.07 | 25.07 | 24.88 | 65133 |
| 1734391800 | 25.1 | -0.15 | -0.61 | 25.25 | 25.2886 | 25.08 | 49042 |
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
