Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0378501135503 | 26.42 | 26.44 | 26.315 | 12522 | 26.39063378 | SP |
| 4 | 0.32 | 1.22558406741 | 26.11 | 26.61 | 26.015 | 5485 | 26.3836495 | SP |
| 12 | 0.7985 | 3.11530733668 | 25.6315 | 26.61 | 25.3373 | 4281 | 26.1212963 | SP |
| 26 | 1.19 | 4.7147385103 | 25.24 | 26.61 | 24.75 | 4705 | 25.65533303 | SP |
| 52 | 1.19 | 4.7147385103 | 25.24 | 26.61 | 24.75 | 4705 | 25.65533303 | SP |
| 156 | 1.19 | 4.7147385103 | 25.24 | 26.61 | 24.75 | 4705 | 25.65533303 | SP |
| 260 | 1.19 | 4.7147385103 | 25.24 | 26.61 | 24.75 | 4705 | 25.65533303 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.43 | 0.01 | 0.04 | 26.39 | 26.47 | 26.39 | 3055 |
| 1732231800 | 26.42 | 0.03 | 0.11 | 26.43 | 26.44 | 26.38 | 14560 |
| 1732145400 | 26.39 | -0.01 | -0.04 | 26.4 | 26.4 | 26.33 | 21919 |
| 1732059000 | 26.4 | 0.02 | 0.07 | 26.3822 | 26.41 | 26.33 | 4951 |
| 1731972600 | 26.3822 | 0.07 | 0.26 | 26.37 | 26.4 | 26.33 | 16991 |
| 1731713400 | 26.315 | -0.12 | -0.44 | 26.42 | 26.42 | 26.315 | 4188 |
| 1731627000 | 26.4305 | 0.02 | 0.06 | 26.415 | 26.4305 | 26.39 | 24453 |
| 1731540600 | 26.415 | -0.01 | -0.02 | 26.42 | 26.43 | 26.415 | 1520 |
| 1731454200 | 26.42 | 0.01 | 0.04 | 26.4103 | 26.42 | 26.39 | 580 |
| 1731367800 | 26.4103 | -0.01 | -0.04 | 26.49 | 26.49 | 26.4103 | 3647 |
| 1731108600 | 26.42 | 0.04 | 0.15 | 26.38 | 26.42 | 26.34 | 998 |
| 1731022200 | 26.38 | 0.05 | 0.21 | 26.325 | 26.4 | 26.325 | 4208 |
| 1730935800 | 26.325 | 0.2 | 0.75 | 26.13 | 26.325 | 26.13 | 6546 |
| 1730849400 | 26.13 | 0.11 | 0.44 | 26.015 | 26.13 | 26.015 | 810 |
| 1730763000 | 26.015 | -0.02 | -0.08 | 26.06 | 26.06 | 26.015 | 273 |
| 1730500200 | 26.0349 | -0.09 | -0.34 | 26.125 | 26.125 | 26.0349 | 915 |
| 1730413800 | 26.125 | -0.03 | -0.10 | 26.151 | 26.151 | 26.12 | 1456 |
| 1730327400 | 26.151 | -0.01 | -0.03 | 26.16 | 26.18 | 26.14 | 606 |
| 1730241000 | 26.16 | 0.01 | 0.04 | 26.61 | 26.61 | 26.12 | 832 |
| 1730154600 | 26.1501 | 0.01 | 0.04 | 26.1405 | 26.19 | 26.1405 | 244 |
| 1729895400 | 26.1405 | 0.03 | 0.12 | 26.11 | 26.1405 | 26.11 | 0 |
| 1729809000 | 26.11 | 0.03 | 0.10 | 26.0837 | 26.11 | 26.0837 | 1562 |
| 1729722600 | 26.0837 | -0.07 | -0.27 | 26.1532 | 26.1532 | 26.0837 | 1276 |
| 1729636200 | 26.1532 | 0.02 | 0.06 | 26.137 | 26.19 | 26.137 | 300 |
| 1729549800 | 26.137 | -0.04 | -0.16 | 26.18 | 26.18 | 26.13 | 10909 |
| 1729290600 | 26.18 | 0.02 | 0.10 | 26.155 | 26.22 | 26.155 | 12333 |
| 1729204200 | 26.155 | 0.07 | 0.25 | 26.09 | 26.16 | 26.09 | 1033 |
| 1729117800 | 26.09 | -0.01 | -0.03 | 26.0986 | 26.13 | 26.09 | 140 |
| 1729031400 | 26.0986 | -0 | -0.01 | 26.1 | 26.1 | 26.0986 | 228 |
| 1728945000 | 26.1 | 0.05 | 0.19 | 26.05 | 26.15 | 26.05 | 3617 |
| 1728685800 | 26.05 | 0.03 | 0.11 | 26.0204 | 26.1 | 26.0204 | 2840 |
| 1728599400 | 26.0204 | 0.02 | 0.06 | 26.07 | 26.07 | 26.0204 | 488 |
| 1728513000 | 26.005 | 0.05 | 0.19 | 25.9548 | 26.005 | 25.9548 | 0 |
| 1728426600 | 25.9548 | 0.09 | 0.36 | 25.8619 | 25.99 | 25.8619 | 8946 |
| 1728340200 | 25.8619 | -0.09 | -0.36 | 25.9561 | 25.9561 | 25.86 | 630 |
| 1728081000 | 25.9561 | 0.05 | 0.18 | 25.91 | 25.98 | 25.91 | 3518 |
| 1727994600 | 25.91 | -0.01 | -0.02 | 25.9151 | 25.9151 | 25.89 | 1793 |
| 1727908200 | 25.9151 | 0 | 0.01 | 25.9122 | 25.93 | 25.9122 | 2700 |
| 1727821800 | 25.9122 | -0.05 | -0.20 | 25.9638 | 25.98 | 25.9122 | 41290 |
| 1727735400 | 25.9638 | 0.03 | 0.11 | 25.935 | 25.98 | 25.92 | 3725 |
| 1727476200 | 25.935 | -0.01 | -0.02 | 25.9413 | 25.955 | 25.935 | 251 |
| 1727389800 | 25.9413 | 0.01 | 0.04 | 26.04 | 26.04 | 25.9413 | 376 |
| 1727303400 | 25.9298 | 0.01 | 0.03 | 25.9222 | 25.97 | 25.9222 | 4673 |
| 1727217000 | 25.9222 | 0.01 | 0.03 | 25.915 | 25.95 | 25.915 | 1466 |
| 1727130600 | 25.915 | 0.04 | 0.15 | 25.877 | 25.94 | 25.877 | 1129 |
| 1726871400 | 25.877 | 0 | 0.01 | 25.8757 | 25.91 | 25.868 | 1235 |
| 1726785000 | 25.8757 | 0.11 | 0.45 | 25.96 | 25.96 | 25.84 | 1338 |
| 1726698600 | 25.7609 | -0.02 | -0.07 | 25.78 | 25.84 | 25.745 | 7530 |
| 1726612200 | 25.78 | -0.01 | -0.04 | 25.79 | 25.83 | 25.77 | 4355 |
| 1726525800 | 25.79 | 0.06 | 0.22 | 25.7344 | 25.79 | 25.715 | 2459 |
| 1726266600 | 25.7344 | 0.05 | 0.21 | 25.6812 | 25.78 | 25.6812 | 10748 |
| 1726180200 | 25.6812 | 0.08 | 0.33 | 25.5974 | 25.69 | 25.5974 | 3168 |
| 1726093800 | 25.5974 | 0.1 | 0.40 | 25.4958 | 25.5974 | 25.4958 | 200 |
| 1726007400 | 25.4958 | 0.06 | 0.22 | 25.4398 | 25.52 | 25.4398 | 341 |
| 1725921000 | 25.4398 | 0.1 | 0.40 | 25.48 | 25.49 | 25.4398 | 413 |
| 1725661800 | 25.3373 | -0.15 | -0.59 | 25.4866 | 25.4866 | 25.3373 | 40 |
| 1725575400 | 25.4866 | -0.03 | -0.10 | 25.5122 | 25.5122 | 25.46 | 1612 |
| 1725489000 | 25.5122 | -0.04 | -0.15 | 25.55 | 25.57 | 25.5122 | 3786 |
| 1725402600 | 25.55 | -0.21 | -0.82 | 25.76 | 25.76 | 25.55 | 320 |
| 1725057000 | 25.76 | 0.13 | 0.50 | 25.6315 | 25.76 | 25.6315 | 140 |
| 1724970600 | 25.6315 | -0 | -0.00 | 25.6317 | 25.67 | 25.6315 | 520 |
| 1724884200 | 25.6317 | -0.04 | -0.15 | 25.6703 | 25.6703 | 25.6317 | 191 |
| 1724797800 | 25.6703 | -0.03 | -0.12 | 25.7 | 25.7 | 25.6703 | 160 |
| 1724711400 | 25.7 | 0.04 | 0.16 | 25.6594 | 25.7 | 25.6594 | 6276 |
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
