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 | -1.29 | -4.8679245283 | 26.5 | 26.5 | 25.21 | 3854 | 26.11423298 | SP |
| 4 | 0.83 | 3.40442986054 | 24.38 | 26.86 | 23.75 | 2644 | 25.88393755 | SP |
| 12 | 0.42 | 1.69423154498 | 24.79 | 26.98 | 23.1588 | 1857 | 25.47071 | SP |
| 26 | -1.67 | -6.21279761905 | 26.88 | 27.08 | 23.1588 | 1662 | 25.27493078 | SP |
| 52 | 0.9 | 3.70218017277 | 24.31 | 29.78 | 23.1588 | 1416 | 25.80626156 | SP |
| 156 | 0.32 | 1.28565689032 | 24.89 | 29.78 | 23.04 | 2877 | 24.48629994 | SP |
| 260 | 0.32 | 1.28565689032 | 24.89 | 29.78 | 23.04 | 2877 | 24.48629994 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 25.544 | -0.22 | -0.86 | 25.68 | 25.95 | 25.42 | 2457 |
| 1737761400 | 25.765 | -0.37 | -1.41 | 26.12 | 26.14 | 25.76 | 2224 |
| 1737675000 | 26.1322 | 0 | 0.00 | 26.1322 | 26.1322 | 26.1322 | 0 |
| 1737588600 | 26.1322 | -0.24 | -0.90 | 26.28 | 26.49 | 26.1322 | 2386 |
| 1737502200 | 26.37 | -0.4 | -1.49 | 26.5 | 26.5 | 26.245 | 8347 |
| 1737156600 | 26.77 | -0.08 | -0.31 | 26.79 | 26.7901 | 26.7017 | 2538 |
| 1737070200 | 26.8521 | 0.06 | 0.21 | 26.73 | 26.86 | 26.73 | 747 |
| 1736983800 | 26.7961 | 0.35 | 1.34 | 26.63 | 26.8 | 26.5599 | 906 |
| 1736897400 | 26.4429 | 0.14 | 0.54 | 26.1 | 26.4429 | 26.1 | 612 |
| 1736811000 | 26.3012 | 0.44 | 1.69 | 26.05 | 26.51 | 26.05 | 7601 |
| 1736551800 | 25.8643 | 0.33 | 1.28 | 23.75 | 25.9399 | 23.75 | 1425 |
| 1736379000 | 25.5382 | 0.02 | 0.07 | 25.53 | 25.5382 | 25.49 | 567 |
| 1736292600 | 25.52 | 0.31 | 1.25 | 25.36 | 25.6799 | 25.36 | 2986 |
| 1736206200 | 25.2058 | 0.03 | 0.13 | 25.34 | 25.62 | 25.2058 | 3653 |
| 1735947000 | 25.173 | 0.24 | 0.98 | 25.24 | 25.24 | 25.173 | 287 |
| 1735860600 | 24.9288 | 0.41 | 1.67 | 25.11 | 25.11 | 24.9 | 1785 |
| 1735687800 | 24.5197 | 0.34 | 1.40 | 24.38 | 24.535 | 24.38 | 3786 |
| 1735601400 | 24.182 | 0.34 | 1.45 | 24.12 | 24.26 | 23.75 | 1544 |
| 1735342200 | 23.8372 | -0.07 | -0.30 | 23.86 | 23.86 | 23.81 | 3186 |
| 1735255800 | 23.9098 | -0.02 | -0.07 | 24.18 | 24.18 | 23.8101 | 784 |
| 1735077840 | 23.9273 | 0.24 | 1.00 | 24.15 | 24.15 | 23.9273 | 168 |
| 1734996600 | 23.6913 | 0.3 | 1.26 | 23.64 | 23.6913 | 23.29 | 2537 |
| 1734737400 | 23.3961 | 0.24 | 1.02 | 23.1599 | 23.56 | 23.1599 | 1291 |
| 1734651000 | 23.1588 | -0.24 | -1.02 | 23.363 | 23.4001 | 23.1588 | 2845 |
| 1734564600 | 23.397 | -0.67 | -2.77 | 24.1 | 24.12 | 23.397 | 2034 |
| 1734478200 | 24.0646 | -0.23 | -0.95 | 24.09 | 24.09 | 23.83 | 1931 |
| 1734391800 | 24.2966 | -0.6 | -2.43 | 24.44 | 24.49 | 24.2729 | 1980 |
| 1734132600 | 24.9008 | -0.17 | -0.66 | 25 | 25 | 24.8766 | 1644 |
| 1734046200 | 25.0663 | -0.13 | -0.51 | 25.08 | 25.08 | 25.0663 | 711 |
| 1733959800 | 25.196 | 0.31 | 1.25 | 25.06 | 25.196 | 24.94 | 955 |
| 1733873400 | 24.8852 | -0.18 | -0.74 | 25.1489 | 25.1489 | 24.8852 | 305 |
| 1733787000 | 25.0697 | 0.18 | 0.72 | 25.11 | 25.31 | 25.0697 | 884 |
| 1733527800 | 24.8912 | -0.56 | -2.20 | 25.2 | 25.24 | 24.8601 | 1298 |
| 1733441400 | 25.45 | 0.06 | 0.24 | 25.505 | 25.59 | 25.45 | 706 |
| 1733355000 | 25.39 | -0.75 | -2.86 | 26.11 | 26.11 | 25.39 | 1162 |
| 1733268600 | 26.1365 | 0.09 | 0.33 | 26.13 | 26.37 | 26.12 | 2484 |
| 1733182200 | 26.05 | -0.27 | -1.04 | 26.35 | 26.35 | 25.8599 | 1081 |
| 1732917840 | 26.3233 | 0.2 | 0.78 | 26.18 | 26.3233 | 26.18 | 384 |
| 1732750200 | 26.1199 | 0.08 | 0.31 | 26.04 | 26.285 | 26.04 | 504 |
| 1732663800 | 26.0399 | -0.27 | -1.03 | 26.32 | 26.32 | 26.0399 | 380 |
| 1732577400 | 26.31 | -0.55 | -2.06 | 26.9 | 26.9 | 26.2797 | 3050 |
| 1732318200 | 26.8636 | 0.11 | 0.42 | 26.77 | 26.93 | 26.77 | 1926 |
| 1732231800 | 26.7523 | 0.35 | 1.31 | 26.58 | 26.98 | 26.58 | 1796 |
| 1732145400 | 26.4055 | 0.37 | 1.44 | 26.04 | 26.4055 | 26.04 | 1672 |
| 1732059000 | 26.0312 | -0.19 | -0.71 | 26.22 | 26.22 | 25.98 | 2574 |
| 1731972600 | 26.2185 | 0.43 | 1.66 | 26.04 | 26.2911 | 26.04 | 1311 |
| 1731713400 | 25.79 | -0.21 | -0.81 | 25.94 | 26.17 | 25.73 | 1712 |
| 1731627000 | 25.9996 | 0.23 | 0.90 | 26.11 | 26.11 | 25.9996 | 897 |
| 1731540600 | 25.7687 | 0.09 | 0.35 | 25.7 | 25.8714 | 25.2804 | 1125 |
| 1731454200 | 25.68 | -0.16 | -0.62 | 25.96 | 26.03 | 25.68 | 2119 |
| 1731367800 | 25.8413 | 0.12 | 0.48 | 25.71 | 25.87 | 25.71 | 2984 |
| 1731108600 | 25.7182 | 0.05 | 0.21 | 25.61 | 25.75 | 25.512 | 2331 |
| 1731022200 | 25.6635 | -0.15 | -0.59 | 25.6899 | 25.69 | 25.6635 | 1053 |
| 1730935800 | 25.815 | 1.05 | 4.23 | 25.71 | 25.85 | 25.71 | 567 |
| 1730849400 | 24.7677 | 0.01 | 0.03 | 24.79 | 24.8708 | 24.7677 | 2075 |
| 1730763000 | 24.76 | 0.48 | 1.97 | 24.59 | 24.81 | 24.59 | 2329 |
| 1730500200 | 24.2828 | -0.41 | -1.65 | 24.8 | 24.8 | 24.2828 | 1028 |
| 1730413800 | 24.69 | 0.31 | 1.28 | 24.62 | 24.7699 | 24.56 | 2002 |
| 1730327400 | 24.3772 | 0.25 | 1.04 | 24.47 | 24.47 | 24.3772 | 1968 |
| 1730241000 | 24.1266 | -0.22 | -0.92 | 24.35 | 24.36 | 24.1266 | 806 |
| 1730154600 | 24.35 | -0.49 | -1.95 | 24.02 | 24.46 | 24.02 | 3330 |
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
