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 | 0.3086 | 1.14800568423 | 26.8814 | 27.19 | 26.63 | 1437 | 26.94518067 | SP |
| 4 | -1.22 | -4.2942625836 | 28.41 | 29.15 | 26.63 | 1050 | 27.77082441 | SP |
| 12 | 2.1 | 8.3698684735 | 25.09 | 32.4058 | 24.98 | 682 | 27.31838651 | SP |
| 26 | 1.24 | 4.77842003854 | 25.95 | 32.4058 | 24.6 | 483 | 26.89174477 | SP |
| 52 | 2.34 | 9.41649899396 | 24.85 | 32.4058 | 22.82 | 562 | 25.80304306 | SP |
| 156 | 1.99 | 7.89682539683 | 25.2 | 32.4058 | 22.82 | 615 | 25.45612642 | SP |
| 260 | 1.99 | 7.89682539683 | 25.2 | 32.4058 | 22.82 | 615 | 25.45612642 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 27.0453 | -0.01 | -0.03 | 26.99 | 27.0453 | 26.97 | 2293 |
| 1732750200 | 27.0536 | 0.3 | 1.11 | 27.19 | 27.19 | 27 | 195 |
| 1732663800 | 26.757 | -0.15 | -0.55 | 27.01 | 27.01 | 26.63 | 812 |
| 1732577400 | 26.9052 | 0.04 | 0.15 | 26.8814 | 27 | 26.7575 | 2449 |
| 1732318200 | 26.8638 | -0.32 | -1.19 | 26.8638 | 26.8638 | 26.8638 | 3 |
| 1732231800 | 27.1884 | -0.02 | -0.08 | 27.29 | 27.29 | 27.1884 | 5 |
| 1732145400 | 27.2111 | -0.01 | -0.04 | 27.38 | 27.38 | 27.2111 | 615 |
| 1732059000 | 27.2223 | -0.04 | -0.14 | 27.04 | 27.33 | 27.04 | 3526 |
| 1731972600 | 27.2602 | 0.28 | 1.05 | 27.4 | 27.4 | 27.2602 | 58 |
| 1731713400 | 26.9773 | -0.11 | -0.42 | 27.09 | 27.09 | 26.9773 | 118 |
| 1731627000 | 27.0904 | -0.12 | -0.43 | 27.096 | 27.096 | 27.0904 | 602 |
| 1731540600 | 27.208 | -0.1 | -0.36 | 27.62 | 27.62 | 27.208 | 1 |
| 1731454200 | 27.3065 | -0.66 | -2.35 | 27.64 | 27.64 | 27.3065 | 1575 |
| 1731367800 | 27.965 | -0.04 | -0.15 | 27.965 | 27.965 | 27.965 | 0 |
| 1731108600 | 28.0065 | -1.11 | -3.81 | 28.0065 | 28.0065 | 28.0065 | 4 |
| 1731022200 | 29.115 | 0.97 | 3.45 | 28.9 | 29.15 | 28.9 | 4174 |
| 1730935800 | 28.1444 | -0.63 | -2.17 | 28.1444 | 28.1444 | 28.1444 | 796 |
| 1730849400 | 28.77 | 0.52 | 1.83 | 28.82 | 28.82 | 28.5 | 2081 |
| 1730763000 | 28.253 | 0.27 | 0.95 | 28.41 | 28.41 | 28.24 | 637 |
| 1730500200 | 27.9872 | 0.18 | 0.65 | 28.1537 | 28.21 | 27.9872 | 1851 |
| 1730413800 | 27.806 | -0.18 | -0.66 | 27.8404 | 27.89 | 27.735 | 865 |
| 1730327400 | 27.99 | -0.24 | -0.84 | 27.84 | 27.99 | 27.83 | 758 |
| 1730241000 | 28.2257 | -0.19 | -0.68 | 28.35 | 28.35 | 28.2257 | 141 |
| 1730154600 | 28.4203 | 0.19 | 0.69 | 28.36 | 28.4203 | 28.36 | 247 |
| 1729895400 | 28.2267 | 0.08 | 0.28 | 28.52 | 28.55 | 28.2267 | 204 |
| 1729809000 | 28.1485 | -0.13 | -0.48 | 28.1485 | 28.1485 | 28.1485 | 12 |
| 1729722600 | 28.2832 | -0.3 | -1.04 | 28.58 | 28.58 | 28.2832 | 33 |
| 1729636200 | 28.5816 | 0.15 | 0.54 | 28.5816 | 28.5816 | 28.5816 | 22 |
| 1729549800 | 28.4267 | -0.28 | -0.98 | 28.46 | 28.46 | 28.4267 | 67 |
| 1729290600 | 28.7078 | 0.71 | 2.54 | 28.83 | 28.83 | 28.7078 | 17 |
| 1729204200 | 27.9973 | -0.37 | -1.29 | 28.05 | 28.05 | 27.9973 | 12 |
| 1729117800 | 28.3642 | 0.27 | 0.98 | 28.3642 | 28.3642 | 28.3642 | 74 |
| 1729031400 | 28.0898 | -1.01 | -3.47 | 28.0898 | 28.0898 | 28.0898 | 0 |
| 1728945000 | 29.0991 | -0.33 | -1.13 | 29.0991 | 29.0991 | 29.0991 | 88 |
| 1728685800 | 29.4331 | 0.12 | 0.41 | 28.95 | 29.4331 | 28.95 | 31 |
| 1728599400 | 29.314 | 0.15 | 0.51 | 29.34 | 29.34 | 29.314 | 19 |
| 1728513000 | 29.165 | -0.51 | -1.73 | 28.69 | 29.165 | 28.69 | 31 |
| 1728426600 | 29.6799 | -2.73 | -8.41 | 29.6799 | 29.6799 | 29.6799 | 70 |
| 1728340200 | 32.4058 | 1.23 | 3.94 | 31.72 | 32.4058 | 31.72 | 73 |
| 1728081000 | 31.1781 | 0.79 | 2.58 | 30.9 | 31.1781 | 30.9 | 181 |
| 1727994600 | 30.3929 | -0.62 | -2.01 | 30.4796 | 30.4796 | 30.3929 | 111 |
| 1727908200 | 31.0162 | 1.28 | 4.30 | 30.84 | 31.0162 | 30.84 | 186 |
| 1727821800 | 29.7382 | 0.67 | 2.30 | 29.36 | 29.7382 | 29.3599 | 551 |
| 1727735400 | 29.0705 | -0.08 | -0.26 | 29.5 | 29.5 | 29.0601 | 754 |
| 1727476200 | 29.1457 | 0.18 | 0.62 | 29.25 | 29.25 | 29.1457 | 521 |
| 1727389800 | 28.9675 | 1.67 | 6.13 | 28.9675 | 28.9675 | 28.9675 | 12 |
| 1727303400 | 27.295 | -0.57 | -2.03 | 27.18 | 27.295 | 27.18 | 235 |
| 1727217000 | 27.86 | 1.56 | 5.93 | 27.34 | 27.86 | 27.34 | 3224 |
| 1727130600 | 26.3001 | 0.26 | 0.98 | 26.3 | 26.3001 | 26.3 | 191 |
| 1726871400 | 26.045 | -0.02 | -0.08 | 26.12 | 26.12 | 26.045 | 201 |
| 1726785000 | 26.065 | 0.59 | 2.31 | 25.88 | 26.065 | 25.88 | 2 |
| 1726698600 | 25.476 | -0.01 | -0.03 | 25.58 | 25.58 | 25.476 | 100 |
| 1726612200 | 25.483 | 0.04 | 0.16 | 25.54 | 25.54 | 25.483 | 203 |
| 1726525800 | 25.4422 | 0.14 | 0.57 | 25.4422 | 25.4422 | 25.4422 | 0 |
| 1726266600 | 25.2986 | 0.03 | 0.11 | 25.35 | 25.45 | 25.24 | 380 |
| 1726180200 | 25.27 | 0 | 0.00 | 25.03 | 25.27 | 24.98 | 7690 |
| 1726093800 | 25.27 | 0.1 | 0.40 | 25.27 | 25.27 | 25.27 | 100 |
| 1726007400 | 25.17 | 0.03 | 0.12 | 25.15 | 25.17 | 25.15 | 1043 |
| 1725921000 | 25.1402 | 0.05 | 0.19 | 25.09 | 25.1402 | 25.09 | 2 |
| 1725661800 | 25.0914 | -0.39 | -1.53 | 25.0914 | 25.0914 | 25.0914 | 0 |
| 1725575400 | 25.4805 | -0.02 | -0.08 | 25.4805 | 25.4805 | 25.4805 | 0 |
| 1725489000 | 25.5 | -0.11 | -0.43 | 25.42 | 25.5 | 25.42 | 211 |
| 1725402600 | 25.61 | -0.3 | -1.17 | 25.61 | 25.61 | 25.61 | 0 |
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
