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 | -0.1 | -0.405186385737 | 24.68 | 24.79 | 24.4 | 4010 | 24.61838571 | SP |
| 4 | -0.1151 | -0.466084364915 | 24.6951 | 25.0392 | 24.4 | 4005 | 24.75705652 | SP |
| 12 | 0.1536 | 0.628827825631 | 24.4264 | 25.0392 | 24.1719 | 2178 | 24.68532134 | SP |
| 26 | -0.29 | -1.16606353036 | 24.87 | 25.0392 | 24.1719 | 2127 | 24.68326772 | SP |
| 52 | -0.29 | -1.16606353036 | 24.87 | 25.0392 | 24.1719 | 2127 | 24.68326772 | SP |
| 156 | -0.29 | -1.16606353036 | 24.87 | 25.0392 | 24.1719 | 2127 | 24.68326772 | SP |
| 260 | -0.29 | -1.16606353036 | 24.87 | 25.0392 | 24.1719 | 2127 | 24.68326772 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 24.58 | 0.03 | 0.14 | 24.43 | 24.58 | 24.4 | 5479 |
| 1741818600 | 24.545 | -0.04 | -0.14 | 24.58 | 24.58 | 24.545 | 1060 |
| 1741732200 | 24.58 | -0.17 | -0.69 | 24.75 | 24.75 | 24.58 | 6587 |
| 1741645800 | 24.75 | 0.07 | 0.28 | 24.6801 | 24.79 | 24.6801 | 1624 |
| 1741390200 | 24.6801 | 0 | 0.00 | 24.68 | 24.6801 | 24.6759 | 5302 |
| 1741303800 | 24.68 | -0.13 | -0.52 | 24.76 | 24.76 | 24.68 | 4251 |
| 1741217400 | 24.81 | -0.04 | -0.17 | 24.8513 | 24.89 | 24.79 | 5668 |
| 1741131000 | 24.8513 | -0.09 | -0.36 | 24.85 | 24.91 | 24.84 | 3745 |
| 1741044600 | 24.942 | 0.02 | 0.09 | 24.84 | 24.97 | 24.84 | 7361 |
| 1740785400 | 24.92 | 0.06 | 0.24 | 24.86 | 24.92 | 24.86 | 4449 |
| 1740699000 | 24.86 | -0.11 | -0.44 | 24.91 | 24.91 | 24.84 | 2219 |
| 1740612600 | 24.97 | -0.07 | -0.28 | 24.917 | 24.98 | 24.917 | 215 |
| 1740526200 | 25.0392 | 0.17 | 0.68 | 24.87 | 25.0392 | 24.87 | 130 |
| 1740439800 | 24.87 | 0.04 | 0.16 | 24.88 | 24.89 | 24.84 | 10376 |
| 1740180600 | 24.83 | 0.08 | 0.34 | 24.745 | 24.86 | 24.745 | 1751 |
| 1740094200 | 24.745 | 0.06 | 0.23 | 24.6881 | 24.745 | 24.6881 | 2868 |
| 1740007800 | 24.6881 | 0.04 | 0.18 | 24.6435 | 24.69 | 24.64 | 4283 |
| 1739921400 | 24.6435 | -0.15 | -0.61 | 24.8 | 24.8 | 24.6435 | 8204 |
| 1739575800 | 24.795 | 0.1 | 0.40 | 24.6951 | 24.84 | 24.6951 | 524 |
| 1739489400 | 24.6951 | 0.22 | 0.90 | 24.4758 | 24.71 | 24.4758 | 890 |
| 1739403000 | 24.4758 | -0.13 | -0.55 | 24.48 | 24.5 | 24.43 | 5921 |
| 1739316600 | 24.61 | -0.03 | -0.12 | 24.64 | 24.64 | 24.6 | 8270 |
| 1739230200 | 24.64 | -0.02 | -0.06 | 24.655 | 24.68 | 24.64 | 360 |
| 1738971000 | 24.655 | -0.12 | -0.47 | 24.72 | 24.72 | 24.655 | 3829 |
| 1738884600 | 24.7717 | -0.05 | -0.22 | 24.8262 | 24.8262 | 24.754 | 2511 |
| 1738798200 | 24.8262 | 0.17 | 0.69 | 24.6564 | 24.8262 | 24.6564 | 3696 |
| 1738711800 | 24.6564 | 0.08 | 0.33 | 24.5746 | 24.6564 | 24.5746 | 27 |
| 1738625400 | 24.5746 | 0.04 | 0.18 | 24.5306 | 24.58 | 24.5306 | 119 |
| 1738366200 | 24.5306 | -0.14 | -0.59 | 24.675 | 24.675 | 24.5306 | 19 |
| 1738279800 | 24.675 | 0.06 | 0.26 | 24.6114 | 24.69 | 24.6114 | 320 |
| 1738193400 | 24.6114 | -0.04 | -0.15 | 24.6475 | 24.6475 | 24.6 | 423 |
| 1738107000 | 24.6475 | -0.04 | -0.15 | 24.6849 | 24.6849 | 24.6475 | 23 |
| 1738020600 | 24.6849 | 0.16 | 0.64 | 24.5274 | 24.6849 | 24.5274 | 291 |
| 1737761400 | 24.5274 | -0.1 | -0.42 | 24.4705 | 24.54 | 24.4705 | 346 |
| 1737675000 | 24.6302 | 0 | 0.00 | 24.6302 | 24.6302 | 24.6302 | 0 |
| 1737588600 | 24.6302 | -0.1 | -0.40 | 24.73 | 24.73 | 24.6302 | 1184 |
| 1737502200 | 24.73 | 0.17 | 0.71 | 24.7 | 24.73 | 24.67 | 997 |
| 1737156600 | 24.5552 | 0.02 | 0.06 | 24.5397 | 24.6 | 24.5397 | 61 |
| 1737070200 | 24.5397 | 0.05 | 0.20 | 24.4907 | 24.56 | 24.45 | 75 |
| 1736983800 | 24.4907 | 0.3 | 1.25 | 24.1889 | 24.5028 | 24.1889 | 4306 |
| 1736897400 | 24.1889 | 0.01 | 0.04 | 24.1789 | 24.1889 | 24.1789 | 0 |
| 1736811000 | 24.1789 | -0.02 | -0.10 | 24.2032 | 24.2032 | 24.1719 | 1603 |
| 1736551800 | 24.2032 | -0.15 | -0.61 | 24.3508 | 24.3508 | 24.2032 | 4458 |
| 1736379000 | 24.3508 | 0.05 | 0.21 | 24.2993 | 24.3508 | 24.2993 | 0 |
| 1736292600 | 24.2993 | -0.13 | -0.53 | 24.4298 | 24.4298 | 24.2993 | 9 |
| 1736206200 | 24.4298 | -0.04 | -0.17 | 24.4719 | 24.4719 | 24.4298 | 0 |
| 1735947000 | 24.4719 | -0.03 | -0.14 | 24.5061 | 24.5061 | 24.4719 | 3 |
| 1735860600 | 24.5061 | 0.01 | 0.02 | 24.6 | 24.6 | 24.5061 | 2 |
| 1735687800 | 24.5 | -0.05 | -0.22 | 24.5533 | 24.5533 | 24.46 | 100 |
| 1735601400 | 24.5533 | 0.1 | 0.43 | 24.4485 | 24.5533 | 24.4485 | 1044 |
| 1735342200 | 24.4485 | -0.13 | -0.52 | 24.5761 | 24.5761 | 24.4485 | 41 |
| 1735255800 | 24.5761 | 0.03 | 0.13 | 24.5446 | 24.5761 | 24.45 | 5 |
| 1735077840 | 24.5446 | 0.09 | 0.37 | 24.454 | 24.5446 | 24.454 | 0 |
| 1734996600 | 24.454 | -0.08 | -0.32 | 24.5326 | 24.5326 | 24.454 | 2 |
| 1734737400 | 24.5326 | 0.11 | 0.43 | 24.4264 | 24.5326 | 24.4264 | 601 |
| 1734651000 | 24.4264 | -0.16 | -0.65 | 24.5861 | 24.5861 | 24.4264 | 600 |
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
