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 | -0.6431 | -2.45083841463 | 26.24 | 26.5 | 25 | 7050 | 25.56995208 | SP |
| 4 | -3.1831 | -11.0601111883 | 28.78 | 30.18 | 25 | 10142 | 26.92842334 | SP |
| 12 | -4.4731 | -14.8756235451 | 30.07 | 31.58 | 25 | 9745 | 28.90548031 | SP |
| 26 | -1.7631 | -6.44407894737 | 27.36 | 31.58 | 25 | 6165 | 28.93025504 | SP |
| 52 | -1.4031 | -5.19666666667 | 27 | 36.03 | 25 | 4218 | 29.24166782 | SP |
| 156 | 0.6169 | 2.46957566053 | 24.98 | 36.03 | 24.9693 | 3275 | 29.05570003 | SP |
| 260 | 0.6169 | 2.46957566053 | 24.98 | 36.03 | 24.9693 | 3275 | 29.05570003 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 25.5969 | 0.46 | 1.83 | 25.16 | 25.5981 | 25.16 | 5679 |
| 1741905000 | 25.1357 | -0.62 | -2.40 | 25.79 | 25.79 | 25.0917 | 9824 |
| 1741818600 | 25.7532 | 0.43 | 1.68 | 25.59 | 25.84 | 25.38 | 7204 |
| 1741732200 | 25.3282 | -0.16 | -0.62 | 25.44 | 25.5 | 25 | 3577 |
| 1741645800 | 25.4858 | -0.95 | -3.58 | 26.05 | 26.05 | 25.2611 | 9313 |
| 1741390200 | 26.4313 | 0.17 | 0.65 | 26.24 | 26.44 | 26 | 5334 |
| 1741303800 | 26.26 | -0.05 | -0.17 | 26.09 | 26.42 | 26.0023 | 6907 |
| 1741217400 | 26.3054 | 0.27 | 1.03 | 26.03 | 26.3054 | 25.89 | 4179 |
| 1741131000 | 26.0379 | 0.44 | 1.73 | 25.5 | 26.37 | 25.5 | 9451 |
| 1741044600 | 25.5962 | -0.42 | -1.63 | 26.27 | 26.27 | 25.5135 | 9641 |
| 1740785400 | 26.0207 | 0.31 | 1.22 | 25.69 | 26.0207 | 25.5 | 7515 |
| 1740699000 | 25.7069 | -0.65 | -2.45 | 26.68 | 26.6998 | 25.7069 | 12323 |
| 1740612600 | 26.3538 | -0.47 | -1.74 | 26.94 | 26.94 | 26.25 | 9540 |
| 1740526200 | 26.8197 | -0.54 | -1.97 | 27.39 | 27.39 | 26.8 | 11686 |
| 1740439800 | 27.36 | -0.21 | -0.76 | 27.92 | 27.93 | 27.34 | 14405 |
| 1740180600 | 27.57 | -0.66 | -2.33 | 28.24 | 28.28 | 27.5 | 13151 |
| 1740094200 | 28.2287 | -0.11 | -0.39 | 28.5 | 28.5 | 28 | 16595 |
| 1740007800 | 28.3385 | -0.27 | -0.95 | 28.3 | 28.34 | 28.15 | 10790 |
| 1739921400 | 28.61 | -0.14 | -0.49 | 30.18 | 30.18 | 28.335 | 24276 |
| 1739575800 | 28.75 | -0.08 | -0.27 | 28.78 | 28.8301 | 28.621 | 6987 |
| 1739489400 | 28.8266 | 0.39 | 1.37 | 28.45 | 28.84 | 28.44 | 6982 |
| 1739403000 | 28.4361 | -0.28 | -0.99 | 28.67 | 28.67 | 28.295 | 7910 |
| 1739316600 | 28.72 | -0.18 | -0.63 | 28.56 | 28.89 | 28.56 | 10838 |
| 1739230200 | 28.903 | 0.13 | 0.46 | 29.02 | 29.11 | 28.79 | 14606 |
| 1738971000 | 28.77 | -0.92 | -3.10 | 29.7 | 29.7 | 28.45 | 20704 |
| 1738884600 | 29.69 | 0.09 | 0.30 | 29.35 | 29.69 | 29.24 | 10414 |
| 1738798200 | 29.6016 | -1.93 | -6.12 | 29.77 | 29.8 | 29.09 | 48399 |
| 1738711800 | 31.53 | 0.68 | 2.20 | 31.34 | 31.58 | 31.07 | 22727 |
| 1738625400 | 30.8501 | -0.32 | -1.02 | 30.71 | 31.17 | 30.671 | 19045 |
| 1738366200 | 31.1672 | 0.38 | 1.25 | 31.02 | 31.34 | 31.02 | 9560 |
| 1738279800 | 30.7826 | 0.7 | 2.33 | 30.415 | 30.86 | 30.415 | 6960 |
| 1738193400 | 30.081 | 0.05 | 0.17 | 30 | 30.2 | 29.91 | 3217 |
| 1738107000 | 30.03 | 0.55 | 1.85 | 29.83 | 30.05 | 29.49 | 8181 |
| 1738020600 | 29.485 | -1.23 | -4.01 | 29.86 | 30.19 | 29.45 | 8634 |
| 1737761400 | 30.7163 | -0.24 | -0.79 | 30.47 | 30.805 | 30.47 | 2958 |
| 1737675000 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1737588600 | 30.96 | 0.1 | 0.32 | 31.13 | 31.16 | 30.8717 | 4546 |
| 1737502200 | 30.8599 | 0.24 | 0.78 | 31 | 31.14 | 30.8599 | 9140 |
| 1737156600 | 30.6204 | 0.42 | 1.39 | 30.79 | 30.79 | 30.3238 | 3799 |
| 1737070200 | 30.2 | -0.34 | -1.12 | 30.22 | 30.45 | 30.2 | 2558 |
| 1736983800 | 30.5408 | 0.94 | 3.18 | 30.24 | 30.65 | 30.11 | 2155 |
| 1736897400 | 29.6006 | -0.27 | -0.91 | 30.01 | 30.01 | 29.6006 | 1229 |
| 1736811000 | 29.8739 | -0.14 | -0.46 | 29.97 | 30.01 | 29.58 | 6132 |
| 1736551800 | 30.0106 | -0.29 | -0.94 | 30.33 | 30.355 | 29.93 | 3176 |
| 1736379000 | 30.2966 | -0.21 | -0.70 | 29.78 | 30.52 | 29.78 | 4530 |
| 1736292600 | 30.51 | -0.11 | -0.37 | 30.76 | 31.03 | 30.51 | 6925 |
| 1736206200 | 30.6241 | 0.34 | 1.13 | 30.55 | 30.76 | 30.5032 | 10161 |
| 1735947000 | 30.2829 | 0.27 | 0.90 | 30.25 | 30.36 | 30.07 | 17665 |
| 1735860600 | 30.014 | 0.05 | 0.16 | 29.8 | 30.25 | 29.8 | 7374 |
| 1735687800 | 29.9658 | -0.24 | -0.81 | 30 | 30.22 | 29.9658 | 8274 |
| 1735601400 | 30.21 | -0.03 | -0.11 | 30.05 | 30.29 | 29.985 | 17615 |
| 1735342200 | 30.2437 | -0.25 | -0.82 | 30.32 | 30.37 | 30.12 | 6811 |
| 1735255800 | 30.495 | -0.01 | -0.03 | 30.51 | 30.57 | 30.435 | 8578 |
| 1735077840 | 30.5028 | -0.33 | -1.08 | 30.69 | 30.69 | 30.37 | 3988 |
| 1734996600 | 30.8345 | 0.35 | 1.14 | 30.6 | 30.89 | 30.49 | 6320 |
| 1734737400 | 30.4882 | 0.2 | 0.65 | 30.07 | 30.4882 | 29.975 | 1400 |
| 1734651000 | 30.29 | 0.05 | 0.16 | 30.59 | 30.59 | 30.29 | 3836 |
| 1734564600 | 30.2429 | -0.56 | -1.82 | 31.1 | 31.1 | 30.2 | 7280 |
| 1734478200 | 30.8031 | -0.06 | -0.18 | 30.84 | 31.17 | 30.8031 | 4682 |
| 1734391800 | 30.8598 | 0.47 | 1.55 | 30.55 | 31.06 | 30.55 | 12841 |
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
