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 | 0.619 | 2.28835489834 | 27.05 | 28.34 | 27.05 | 160 | 27.5702607 | SP |
| 4 | -0.211 | -0.75681492109 | 27.88 | 28.34 | 25.697 | 646 | 27.35417049 | SP |
| 12 | 1.909 | 7.41071428571 | 25.76 | 28.34 | 24.92 | 1187 | 27.28038763 | SP |
| 26 | 1.4464 | 5.51585273771 | 26.2226 | 28.34 | 24.92 | 804 | 26.79767005 | SP |
| 52 | 5.6251 | 25.5177169194 | 22.0439 | 28.34 | 20.4304 | 496 | 26.31926589 | SP |
| 156 | 2.109 | 8.25117370892 | 25.56 | 28.34 | 19.2207 | 415 | 24.50613145 | SP |
| 260 | 2.349 | 9.27725118483 | 25.32 | 28.34 | 19.2207 | 574 | 24.81612165 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 27.669 | -0.27 | -0.96 | 28.34 | 28.34 | 27.6201 | 262 |
| 1726785000 | 27.9385 | 0.61 | 2.24 | 27.94 | 27.94 | 27.915 | 211 |
| 1726698600 | 27.3255 | 0.01 | 0.05 | 27.37 | 27.37 | 27.3255 | 76 |
| 1726612200 | 27.312 | 0.19 | 0.70 | 27.39 | 27.42 | 27.312 | 142 |
| 1726525800 | 27.1231 | 0.09 | 0.34 | 27.05 | 27.1231 | 27.05 | 108 |
| 1726266600 | 27.0325 | 0.57 | 2.16 | 27.02 | 27.0325 | 27.02 | 128 |
| 1726180200 | 26.4605 | 0.25 | 0.97 | 26.72 | 26.72 | 26.33 | 118 |
| 1726093800 | 26.2056 | 0.06 | 0.24 | 25.697 | 26.2056 | 25.697 | 502 |
| 1726007400 | 26.1426 | -0.12 | -0.45 | 26.11 | 26.17 | 26.11 | 195 |
| 1725921000 | 26.2618 | 0.1 | 0.40 | 26.32 | 26.32 | 26.2618 | 82 |
| 1725661800 | 26.1569 | -0.55 | -2.06 | 26.42 | 26.42 | 26.1569 | 59 |
| 1725575400 | 26.706 | -0.14 | -0.51 | 27.01 | 27.01 | 26.706 | 637 |
| 1725489000 | 26.8425 | -0.01 | -0.02 | 26.76 | 26.8425 | 26.76 | 60 |
| 1725402600 | 26.8475 | -0.85 | -3.08 | 27 | 27.01 | 26.8475 | 612 |
| 1725057000 | 27.7 | 0.18 | 0.64 | 27.98 | 27.98 | 27.52 | 1995 |
| 1724970600 | 27.5226 | 0.12 | 0.43 | 27.75 | 27.75 | 27.5226 | 2235 |
| 1724884200 | 27.4055 | -0.07 | -0.27 | 27.35 | 27.4055 | 27.35 | 45 |
| 1724797800 | 27.48 | -0.12 | -0.42 | 27.4 | 27.48 | 27.4 | 4761 |
| 1724711400 | 27.597 | -0.07 | -0.26 | 27.88 | 27.88 | 27.597 | 63 |
| 1724452200 | 27.6702 | 0.76 | 2.82 | 27.47 | 27.6702 | 27.47 | 3441 |
| 1724365800 | 26.91 | -0.18 | -0.66 | 26.96 | 26.96 | 26.91 | 362 |
| 1724279400 | 27.0895 | 0.34 | 1.28 | 27 | 27.0895 | 27 | 20 |
| 1724193000 | 26.7471 | -0.28 | -1.02 | 26.66 | 26.7799 | 26.66 | 665 |
| 1724106600 | 27.0235 | 0.23 | 0.87 | 26.88 | 27.0235 | 26.88 | 23 |
| 1723847400 | 26.7899 | 0.01 | 0.04 | 26.7899 | 26.7899 | 26.7899 | 21 |
| 1723761000 | 26.7781 | 0.56 | 2.14 | 26.7781 | 26.7781 | 26.7781 | 3 |
| 1723674600 | 26.2158 | -0.02 | -0.07 | 26.2158 | 26.2158 | 26.2158 | 22 |
| 1723588200 | 26.2346 | 0.4 | 1.55 | 26.12 | 26.2346 | 26.12 | 4 |
| 1723501800 | 25.8342 | -0.18 | -0.68 | 25.79 | 25.8342 | 25.79 | 401 |
| 1723242600 | 26.01 | 0.01 | 0.02 | 25.97 | 26.01 | 25.97 | 1900 |
| 1723156200 | 26.0036 | 0.46 | 1.80 | 25.79 | 26.0036 | 25.79 | 44 |
| 1723069800 | 25.5442 | -0.29 | -1.14 | 26.02 | 26.02 | 25.5101 | 1203 |
| 1722983400 | 25.838 | 0.43 | 1.68 | 25.838 | 25.838 | 25.838 | 48 |
| 1722897000 | 25.4108 | -0.83 | -3.14 | 24.87 | 25.4108 | 24.87 | 1011 |
| 1722637800 | 26.2359 | -1.01 | -3.72 | 26.4 | 26.4 | 26.2359 | 16 |
| 1722551400 | 27.25 | -0.68 | -2.42 | 27.27 | 27.31 | 27.1 | 1937 |
| 1722465000 | 27.9253 | 0.16 | 0.57 | 27.6 | 28.13 | 27.6 | 2052 |
| 1722378600 | 27.7679 | 0.13 | 0.48 | 28.14 | 28.14 | 27.7679 | 129 |
| 1722292200 | 27.6361 | -0.22 | -0.78 | 28.01 | 28.01 | 27.6361 | 368 |
| 1722033000 | 27.8547 | 0.5 | 1.83 | 27.96 | 27.96 | 27.7704 | 6548 |
| 1721946600 | 27.3535 | 0.25 | 0.94 | 27.44 | 27.68 | 27.3535 | 1770 |
| 1721860200 | 27.099 | -0.58 | -2.11 | 27.5896 | 27.7001 | 27.099 | 14771 |
| 1721773800 | 27.6835 | 0.27 | 0.98 | 27.58 | 27.81 | 27.58 | 3031 |
| 1721687400 | 27.4146 | 0.4 | 1.48 | 27.53 | 27.53 | 26.89 | 3945 |
| 1721428200 | 27.0135 | -0.22 | -0.80 | 27.06 | 27.13 | 27.0135 | 541 |
| 1721341800 | 27.23 | -0.43 | -1.55 | 27.9 | 27.91 | 27.23 | 5404 |
| 1721255400 | 27.658 | -0.39 | -1.39 | 28.02 | 28.05 | 27.658 | 1432 |
| 1721169000 | 28.0473 | 0.86 | 3.17 | 27.5499 | 28.0473 | 27.5499 | 4463 |
| 1721082600 | 27.1855 | 0.4 | 1.51 | 27.2001 | 27.21 | 27.1855 | 345 |
| 1720823400 | 26.7824 | 0.19 | 0.70 | 26.87 | 26.87 | 26.7824 | 6 |
| 1720737000 | 26.5966 | 0.73 | 2.82 | 26.46 | 26.5966 | 26.46 | 512 |
| 1720650600 | 25.866 | 0.22 | 0.87 | 25.866 | 25.866 | 25.866 | 2 |
| 1720564200 | 25.6427 | -0.12 | -0.45 | 25.6427 | 25.6427 | 25.6427 | 1 |
| 1720477800 | 25.758 | 0.09 | 0.37 | 25.758 | 25.758 | 25.758 | 1 |
| 1720218600 | 25.6635 | -0.07 | -0.28 | 25.93 | 25.93 | 25.6635 | 20 |
| 1720040640 | 25.7348 | 0.03 | 0.10 | 25.7348 | 25.7348 | 25.7348 | 0 |
| 1719959400 | 25.7083 | 0.08 | 0.31 | 25.7083 | 25.7083 | 25.7083 | 1 |
| 1719873000 | 25.6279 | -0.08 | -0.33 | 25.76 | 25.76 | 25.6279 | 475 |
| 1719613800 | 25.7123 | 0 | 0.00 | 25.7123 | 25.7123 | 25.7123 | 0 |
| 1719527400 | 25.7123 | 0.15 | 0.58 | 25.53 | 25.7123 | 25.52 | 11905 |
| 1719441000 | 25.5632 | -0.02 | -0.09 | 25.5632 | 25.5632 | 25.5632 | 2 |
| 1719354600 | 25.5861 | -0.14 | -0.55 | 25.57 | 25.5861 | 25.57 | 105 |
| 1719268200 | 25.7271 | 0.15 | 0.60 | 25.75 | 25.8 | 25.7271 | 17902 |
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
