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 | 0.04 | 0.155884645362 | 25.66 | 25.72 | 25.66 | 172036 | 25.68869535 | SP |
| 4 | 0.09 | 0.351425224522 | 25.61 | 25.72 | 25.61 | 127161 | 25.66287451 | SP |
| 12 | 0.11 | 0.42985541227 | 25.59 | 25.78 | 25.58 | 160636 | 25.66354715 | SP |
| 26 | 0.04 | 0.155884645362 | 25.66 | 25.84 | 25.55 | 132672 | 25.66470939 | SP |
| 52 | 0.11 | 0.42985541227 | 25.59 | 25.84 | 25.51 | 101996 | 25.66220756 | SP |
| 156 | 0.6 | 2.39043824701 | 25.1 | 26.78 | 25.07 | 53677 | 25.65181499 | SP |
| 260 | 0.6 | 2.39043824701 | 25.1 | 26.78 | 25.07 | 53677 | 25.65181499 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.7 | 0.02 | 0.06 | 25.72 | 25.72 | 25.69 | 247830 |
| 1737070200 | 25.685 | -0.01 | -0.02 | 25.69 | 25.705 | 25.68 | 221329 |
| 1736983800 | 25.69 | 0.02 | 0.08 | 25.66 | 25.69 | 25.66 | 105512 |
| 1736897400 | 25.67 | 0 | 0.00 | 25.66 | 25.68 | 25.66 | 113472 |
| 1736811000 | 25.67 | 0.01 | 0.04 | 25.69 | 25.69 | 25.65 | 168484 |
| 1736551800 | 25.66 | 0.01 | 0.04 | 25.68 | 25.68 | 25.65 | 207634 |
| 1736379000 | 25.65 | 0 | 0.02 | 25.67 | 25.67 | 25.65 | 106150 |
| 1736292600 | 25.645 | -0.01 | -0.02 | 25.67 | 25.67 | 25.64 | 141610 |
| 1736206200 | 25.65 | -0.01 | -0.02 | 25.67 | 25.67 | 25.64 | 94529 |
| 1735947000 | 25.655 | 0.01 | 0.02 | 25.67 | 25.67 | 25.6412 | 131866 |
| 1735860600 | 25.65 | 0.01 | 0.04 | 25.66 | 25.66 | 25.635 | 173700 |
| 1735687800 | 25.64 | 0 | 0.00 | 25.62 | 25.64 | 25.62 | 59931 |
| 1735601400 | 25.64 | 0.01 | 0.04 | 25.64 | 25.65 | 25.6227 | 106550 |
| 1735342200 | 25.63 | 0.01 | 0.04 | 25.61 | 25.63 | 25.61 | 66609 |
| 1735255800 | 25.62 | 0 | 0.02 | 25.62 | 25.62 | 25.61 | 54572 |
| 1735077840 | 25.6156 | 0.01 | 0.02 | 25.61 | 25.62 | 25.61 | 34795 |
| 1734996600 | 25.61 | -0.11 | -0.41 | 25.61 | 25.61 | 25.6 | 450620 |
| 1734737400 | 25.715 | -0.01 | -0.02 | 25.71 | 25.72 | 25.7 | 123768 |
| 1734651000 | 25.72 | 0.02 | 0.10 | 25.73 | 25.73 | 25.7 | 192131 |
| 1734564600 | 25.695 | -0.01 | -0.02 | 25.71 | 25.71 | 25.69 | 534461 |
| 1734478200 | 25.7 | -0.02 | -0.06 | 25.72 | 25.72 | 25.7 | 63812 |
| 1734391800 | 25.7158 | 0.01 | 0.02 | 25.72 | 25.72 | 25.7 | 35376 |
| 1734132600 | 25.7099 | 0.02 | 0.08 | 25.7 | 25.71 | 25.69 | 55775 |
| 1734046200 | 25.69 | 0.02 | 0.06 | 25.69 | 25.69 | 25.66 | 132219 |
| 1733959800 | 25.675 | -0.01 | -0.02 | 25.65 | 25.69 | 25.65 | 101937 |
| 1733873400 | 25.68 | 0 | 0.02 | 25.68 | 25.68 | 25.67 | 120351 |
| 1733787000 | 25.675 | 0 | 0.00 | 25.69 | 25.69 | 25.67 | 180978 |
| 1733527800 | 25.675 | 0.02 | 0.08 | 25.67 | 25.68 | 25.655 | 103451 |
| 1733441400 | 25.655 | -0.01 | -0.04 | 25.68 | 25.68 | 25.64 | 96807 |
| 1733355000 | 25.665 | 0.01 | 0.04 | 25.65 | 25.67 | 25.64 | 328808 |
| 1733268600 | 25.655 | -0.01 | -0.02 | 25.69 | 25.69 | 25.65 | 80542 |
| 1733182200 | 25.66 | 0.02 | 0.06 | 25.64 | 25.66 | 25.6315 | 53219 |
| 1732917840 | 25.645 | 0.01 | 0.04 | 25.64 | 25.645 | 25.63 | 227985 |
| 1732750200 | 25.635 | 0.01 | 0.02 | 25.64 | 25.64 | 25.62 | 65744 |
| 1732663800 | 25.63 | 0.02 | 0.06 | 25.63 | 25.64 | 25.62 | 167001 |
| 1732577400 | 25.615 | 0 | 0.02 | 25.61 | 25.62 | 25.6 | 87764 |
| 1732318200 | 25.61 | 0.01 | 0.04 | 25.62 | 25.62 | 25.59 | 83401 |
| 1732231800 | 25.6 | 0 | 0.00 | 25.61 | 25.61 | 25.6 | 192098 |
| 1732145400 | 25.6 | 0 | 0.00 | 25.61 | 25.61 | 25.59 | 385106 |
| 1732059000 | 25.6 | 0.01 | 0.04 | 25.61 | 25.61 | 25.58 | 153046 |
| 1731972600 | 25.59 | -0.14 | -0.52 | 25.6 | 25.605 | 25.585 | 222868 |
| 1731713400 | 25.725 | 0.03 | 0.10 | 25.71 | 25.74 | 25.7001 | 452996 |
| 1731627000 | 25.7 | 0 | 0.00 | 25.71 | 25.71 | 25.6901 | 158957 |
| 1731540600 | 25.7 | 0 | 0.00 | 25.71 | 25.71 | 25.69 | 107820 |
| 1731454200 | 25.7 | -0.01 | -0.04 | 25.7 | 25.71 | 25.69 | 73245 |
| 1731367800 | 25.71 | 0.03 | 0.12 | 25.7 | 25.71 | 25.68 | 292822 |
| 1731108600 | 25.68 | 0.01 | 0.04 | 25.68 | 25.7 | 25.6721 | 748725 |
| 1731022200 | 25.67 | -0.01 | -0.02 | 25.68 | 25.688 | 25.66 | 82705 |
| 1730935800 | 25.675 | 0.02 | 0.06 | 25.78 | 25.78 | 25.67 | 133521 |
| 1730849400 | 25.66 | 0.02 | 0.06 | 25.66 | 25.668 | 25.64 | 44974 |
| 1730763000 | 25.645 | -0.01 | -0.02 | 25.65 | 25.67 | 25.64 | 86603 |
| 1730500200 | 25.65 | -0.01 | -0.04 | 25.63 | 25.66 | 25.62 | 128988 |
| 1730413800 | 25.66 | 0.04 | 0.14 | 25.63 | 25.66 | 25.63 | 108362 |
| 1730327400 | 25.625 | -0.01 | -0.02 | 25.64 | 25.64 | 25.62 | 61330 |
| 1730241000 | 25.63 | 0.02 | 0.08 | 25.59 | 25.64 | 25.59 | 80090 |
| 1730154600 | 25.61 | -0.01 | -0.02 | 25.65 | 25.65 | 25.61 | 77351 |
| 1729895400 | 25.615 | 0.02 | 0.08 | 25.62 | 25.6299 | 25.6001 | 79738 |
| 1729809000 | 25.595 | -0.01 | -0.02 | 25.6 | 25.618 | 25.59 | 70132 |
| 1729722600 | 25.6 | 0.02 | 0.06 | 25.58 | 25.6 | 25.58 | 74179 |
| 1729636200 | 25.585 | -0.01 | -0.02 | 25.59 | 25.6 | 25.58 | 119960 |
| 1729549800 | 25.59 | -0.15 | -0.58 | 25.58 | 25.61 | 25.57 | 163714 |
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
