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 | -0.2 | -0.778210116732 | 25.7 | 25.785 | 25.4026 | 934605 | 25.59277227 | SP |
| 4 | -0.34 | -1.31578947368 | 25.84 | 26.055 | 25.4026 | 901119 | 25.77231187 | SP |
| 12 | 0.13 | 0.512416239653 | 25.37 | 26.055 | 25.2 | 932615 | 25.64737871 | SP |
| 26 | -0.73 | -2.78307281738 | 26.23 | 26.33 | 25.2 | 860172 | 25.8243426 | SP |
| 52 | -0.18 | -0.700934579439 | 25.68 | 26.33 | 25.095 | 854140 | 25.71837025 | SP |
| 156 | -30.75 | -54.6666666667 | 56.25 | 56.27 | 22.95 | 941881 | 32.2697999 | SP |
| 260 | -23.56 | -48.0228291887 | 49.06 | 61.18 | 22.95 | 670942 | 36.3069855 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 25.49 | -0.01 | -0.04 | 25.48 | 25.5743 | 25.4026 | 855150 |
| 1741818600 | 25.5 | -0.12 | -0.47 | 25.62 | 25.66 | 25.48 | 1121563 |
| 1741732200 | 25.62 | -0.12 | -0.47 | 25.77 | 25.77 | 25.6 | 1134360 |
| 1741645800 | 25.74 | 0.06 | 0.23 | 25.76 | 25.785 | 25.72 | 526078 |
| 1741390200 | 25.68 | -0.04 | -0.16 | 25.7 | 25.76 | 25.62 | 992609 |
| 1741303800 | 25.72 | 0.02 | 0.08 | 25.72 | 25.735 | 25.655 | 1529991 |
| 1741217400 | 25.7 | -0.05 | -0.19 | 25.8 | 25.8499 | 25.6742 | 1620958 |
| 1741131000 | 25.75 | -0.19 | -0.73 | 25.98 | 25.98 | 25.71 | 1288241 |
| 1741044600 | 25.94 | -0.11 | -0.42 | 25.8 | 25.94 | 25.8 | 809159 |
| 1740785400 | 26.05 | 0.08 | 0.31 | 25.99 | 26.055 | 25.98 | 873456 |
| 1740699000 | 25.97 | -0.03 | -0.12 | 25.99 | 25.99 | 25.91 | 577603 |
| 1740612600 | 26 | 0.02 | 0.08 | 25.98 | 26.025 | 25.94 | 568607 |
| 1740526200 | 25.98 | 0.09 | 0.37 | 26 | 26.05 | 25.93 | 1765675 |
| 1740439800 | 25.885 | -0.01 | -0.02 | 25.9 | 25.93 | 25.87 | 439967 |
| 1740180600 | 25.89 | 0.12 | 0.47 | 25.77 | 25.9171 | 25.77 | 515878 |
| 1740094200 | 25.77 | 0.03 | 0.12 | 25.76 | 25.775 | 25.73 | 609448 |
| 1740007800 | 25.74 | 0.02 | 0.08 | 25.74 | 25.74 | 25.66 | 630887 |
| 1739921400 | 25.72 | -0.08 | -0.31 | 25.78 | 25.78 | 25.69 | 572998 |
| 1739575800 | 25.8 | 0.04 | 0.16 | 25.84 | 25.84 | 25.75 | 645370 |
| 1739489400 | 25.76 | 0.16 | 0.63 | 25.68 | 25.76 | 25.596 | 1081029 |
| 1739403000 | 25.6 | -0.18 | -0.70 | 25.66 | 25.66 | 25.57 | 759239 |
| 1739316600 | 25.78 | -0.06 | -0.23 | 25.81 | 25.81 | 25.77 | 363201 |
| 1739230200 | 25.84 | 0.03 | 0.12 | 25.88 | 25.89 | 25.81 | 452026 |
| 1738971000 | 25.81 | -0.07 | -0.27 | 25.87 | 25.87 | 25.78 | 500861 |
| 1738884600 | 25.88 | 0.01 | 0.04 | 25.9 | 25.93 | 25.84 | 468748 |
| 1738798200 | 25.87 | 0.08 | 0.31 | 25.84 | 25.915 | 25.82 | 703265 |
| 1738711800 | 25.79 | 0.08 | 0.31 | 25.7 | 25.79 | 25.675 | 486979 |
| 1738625400 | 25.71 | 0 | 0.00 | 25.7 | 25.7664 | 25.665 | 1219648 |
| 1738366200 | 25.71 | -0.06 | -0.23 | 25.81 | 25.8108 | 25.7 | 653787 |
| 1738279800 | 25.77 | 0.03 | 0.12 | 25.74 | 25.81 | 25.74 | 486588 |
| 1738193400 | 25.74 | -0.06 | -0.23 | 25.77 | 25.77 | 25.675 | 528523 |
| 1738107000 | 25.8 | 0.01 | 0.04 | 25.77 | 25.8 | 25.7201 | 750498 |
| 1738020600 | 25.79 | 0.11 | 0.43 | 25.7 | 25.81 | 25.69 | 1139266 |
| 1737761400 | 25.68 | -0.03 | -0.12 | 25.68 | 25.68 | 25.61 | 1395142 |
| 1737675000 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588600 | 25.71 | 0.08 | 0.31 | 25.57 | 25.71 | 25.57 | 2056155 |
| 1737502200 | 25.63 | 0.1 | 0.39 | 25.56 | 25.64 | 25.5402 | 2453903 |
| 1737156600 | 25.53 | 0.09 | 0.35 | 25.5 | 25.53 | 25.465 | 571135 |
| 1737070200 | 25.44 | 0.05 | 0.20 | 25.27 | 25.495 | 25.27 | 1069413 |
| 1736983800 | 25.39 | 0.19 | 0.75 | 25.35 | 25.425 | 25.3323 | 1052379 |
| 1736897400 | 25.2 | -0.06 | -0.24 | 25.28 | 25.28 | 25.2 | 838569 |
| 1736811000 | 25.26 | -0.09 | -0.36 | 25.38 | 25.38 | 25.23 | 926155 |
| 1736551800 | 25.35 | -0.14 | -0.55 | 25.402 | 25.41 | 25.32 | 957411 |
| 1736379000 | 25.49 | -0.11 | -0.43 | 25.51 | 25.5251 | 25.43 | 531847 |
| 1736292600 | 25.6 | -0.04 | -0.16 | 25.67 | 25.67 | 25.5401 | 754057 |
| 1736206200 | 25.64 | 0.04 | 0.16 | 25.6 | 25.66 | 25.6 | 702475 |
| 1735947000 | 25.6 | -0.02 | -0.08 | 25.65 | 25.67 | 25.58 | 500631 |
| 1735860600 | 25.62 | 0.04 | 0.16 | 25.62 | 25.64 | 25.5701 | 941029 |
| 1735687800 | 25.58 | -0.02 | -0.08 | 25.6 | 25.63 | 25.56 | 1104918 |
| 1735601400 | 25.6 | 0.13 | 0.51 | 25.45 | 25.61 | 25.45 | 1110723 |
| 1735342200 | 25.47 | 0.01 | 0.04 | 25.32 | 25.48 | 25.32 | 975991 |
| 1735255800 | 25.46 | 0.07 | 0.28 | 25.42 | 25.47 | 25.33 | 1389869 |
| 1735077840 | 25.39 | 0.01 | 0.04 | 25.44 | 25.44 | 25.32 | 822039 |
| 1734996600 | 25.38 | -0.01 | -0.04 | 25.44 | 25.45 | 25.33 | 1476450 |
| 1734737400 | 25.39 | 0.09 | 0.36 | 25.37 | 25.47 | 25.37 | 1870109 |
| 1734651000 | 25.3 | -0.4 | -1.56 | 25.46 | 25.47 | 25.29 | 1235199 |
| 1734564600 | 25.7 | -0.15 | -0.58 | 25.86 | 25.86 | 25.67 | 991081 |
| 1734478200 | 25.85 | -0.08 | -0.31 | 25.95 | 25.96 | 25.84 | 1824446 |
| 1734391800 | 25.93 | 0.07 | 0.27 | 25.91 | 25.98 | 25.875 | 2310716 |
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
