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 | 0.32 | 1.30718954248 | 24.48 | 24.9599 | 24.47 | 12854 | 24.68022794 | SP |
| 4 | 0.37 | 1.51453131396 | 24.43 | 24.9599 | 23.735 | 9140 | 24.53801884 | SP |
| 12 | 0.18 | 0.731112916328 | 24.62 | 25.39 | 23.735 | 9397 | 24.64805073 | SP |
| 26 | 0.15 | 0.608519269777 | 24.65 | 27.08 | 22.7049 | 10049 | 24.51272927 | SP |
| 52 | -0.05 | -0.201207243461 | 24.85 | 27.08 | 22.7049 | 8428 | 24.81874419 | SP |
| 156 | -0.2 | -0.8 | 25 | 27.08 | 22.7049 | 10900 | 25.14234492 | SP |
| 260 | -0.2 | -0.8 | 25 | 27.08 | 22.7049 | 10900 | 25.14234492 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 24.8 | 0.08 | 0.32 | 24.79 | 24.8 | 24.6375 | 4529 |
| 1738711800 | 24.72 | -0.06 | -0.24 | 24.83 | 24.83 | 24.47 | 13383 |
| 1738625400 | 24.7785 | 0.11 | 0.44 | 24.8 | 24.9599 | 24.66 | 9272 |
| 1738366200 | 24.6704 | 0.12 | 0.49 | 24.55 | 24.7 | 24.55 | 23618 |
| 1738279800 | 24.55 | 0.07 | 0.29 | 24.48 | 24.55 | 24.48 | 13467 |
| 1738193400 | 24.48 | 0.01 | 0.04 | 24.47 | 24.48 | 24.44 | 5363 |
| 1738107000 | 24.47 | -0.03 | -0.12 | 24.5 | 24.5 | 24.405 | 1204 |
| 1738020600 | 24.5 | 0.06 | 0.25 | 24.48 | 24.5 | 24.46 | 3766 |
| 1737761400 | 24.44 | 0.11 | 0.45 | 24.46 | 24.48 | 23.735 | 6938 |
| 1737675000 | 24.33 | 0 | 0.00 | 24.33 | 24.33 | 24.33 | 0 |
| 1737588600 | 24.33 | -0.07 | -0.29 | 24.375 | 24.4499 | 24.3 | 6015 |
| 1737502200 | 24.4 | 0.09 | 0.38 | 24.27 | 24.45 | 24.27 | 3870 |
| 1737156600 | 24.3082 | -0.07 | -0.29 | 24.5 | 24.5 | 24.15 | 6228 |
| 1737070200 | 24.38 | -0.07 | -0.27 | 24.49 | 24.5237 | 24.38 | 860 |
| 1736983800 | 24.445 | 0.07 | 0.29 | 24.5499 | 24.5622 | 24.29 | 2850 |
| 1736897400 | 24.375 | 0.02 | 0.06 | 24.37 | 24.55 | 24.31 | 15653 |
| 1736811000 | 24.3592 | -0.14 | -0.57 | 24.6 | 24.6 | 24.32 | 2099 |
| 1736551800 | 24.5 | 0.02 | 0.06 | 24.43 | 24.73 | 24.43 | 36261 |
| 1736379000 | 24.485 | -0.01 | -0.02 | 24.43 | 24.55 | 24.43 | 494 |
| 1736292600 | 24.49 | 0.03 | 0.12 | 24.45 | 24.7 | 24.4001 | 9364 |
| 1736206200 | 24.46 | 0.13 | 0.53 | 24.55 | 24.6 | 24.3721 | 7662 |
| 1735947000 | 24.33 | -0.06 | -0.23 | 24.55 | 24.55 | 24.301 | 5058 |
| 1735860600 | 24.385 | -0.11 | -0.46 | 24.37 | 24.578 | 24.29 | 7383 |
| 1735687800 | 24.497 | -0.1 | -0.42 | 24.7 | 24.7 | 24.3801 | 5513 |
| 1735601400 | 24.5999 | 0.05 | 0.20 | 24.7 | 24.76 | 24.47 | 3902 |
| 1735342200 | 24.55 | 0.12 | 0.49 | 24.51 | 24.79 | 24.39 | 13484 |
| 1735255800 | 24.43 | -0.1 | -0.39 | 24.8 | 24.8 | 24.4296 | 6724 |
| 1735077840 | 24.525 | 0.15 | 0.64 | 24.68 | 24.68 | 24.3701 | 1100 |
| 1734996600 | 24.37 | -0.01 | -0.04 | 24.64 | 24.679 | 24.37 | 11961 |
| 1734737400 | 24.38 | -0.1 | -0.43 | 24.77 | 24.7987 | 24.38 | 6299 |
| 1734651000 | 24.4848 | -0.59 | -2.33 | 24.84 | 25 | 24.4848 | 23118 |
| 1734564600 | 25.07 | 0.29 | 1.17 | 24.9 | 25.25 | 24.7261 | 7868 |
| 1734478200 | 24.78 | -0.02 | -0.08 | 25.03 | 25.13 | 24.7 | 26097 |
| 1734391800 | 24.8 | 0.05 | 0.22 | 24.77 | 24.9 | 24.7059 | 1702 |
| 1734132600 | 24.745 | 0.05 | 0.18 | 24.75 | 24.96 | 24.63 | 8484 |
| 1734046200 | 24.7 | 0.15 | 0.61 | 24.85 | 24.85 | 24.62 | 4049 |
| 1733959800 | 24.55 | -0.32 | -1.29 | 24.87 | 24.87 | 24.54 | 5689 |
| 1733873400 | 24.87 | 0.02 | 0.08 | 24.92 | 24.92 | 24.75 | 6817 |
| 1733787000 | 24.85 | 0.01 | 0.04 | 24.85 | 24.919 | 24.85 | 5767 |
| 1733527800 | 24.84 | -0.04 | -0.16 | 24.77 | 24.9 | 24.75 | 6501 |
| 1733441400 | 24.88 | 0.06 | 0.26 | 24.9 | 24.92 | 24.84 | 95872 |
| 1733355000 | 24.815 | 0.02 | 0.06 | 24.9 | 24.925 | 24.72 | 9933 |
| 1733268600 | 24.8 | 0.11 | 0.45 | 24.81 | 24.82 | 24.732 | 5489 |
| 1733182200 | 24.69 | -0.09 | -0.34 | 24.75 | 24.75 | 24.69 | 4014 |
| 1732917840 | 24.775 | -0.15 | -0.58 | 24.62 | 24.775 | 24.62 | 339 |
| 1732750200 | 24.92 | 0.27 | 1.10 | 24.78 | 25.04 | 24.78 | 4778 |
| 1732663800 | 24.65 | -0.02 | -0.08 | 24.62 | 24.71 | 24.62 | 233 |
| 1732577400 | 24.67 | 0.09 | 0.37 | 24.6 | 24.72 | 24.6 | 3194 |
| 1732318200 | 24.58 | 0.04 | 0.16 | 24.65 | 25.38 | 24.49 | 21249 |
| 1732231800 | 24.54 | -0.04 | -0.16 | 24.54 | 24.6 | 24.51 | 2097 |
| 1732145400 | 24.5795 | -0.02 | -0.06 | 24.4 | 24.66 | 24.4 | 1837 |
| 1732059000 | 24.595 | -0.01 | -0.02 | 24.68 | 24.68 | 24.5885 | 881 |
| 1731972600 | 24.6 | -0.14 | -0.57 | 24.67 | 24.69 | 24.6 | 7989 |
| 1731713400 | 24.74 | 0.29 | 1.17 | 24.51 | 25.39 | 24.4901 | 16015 |
| 1731627000 | 24.455 | 0.13 | 0.56 | 24.62 | 24.62 | 24.33 | 3088 |
| 1731540600 | 24.32 | 0.15 | 0.61 | 24.23 | 24.46 | 24.16 | 25228 |
| 1731454200 | 24.1731 | -0.08 | -0.34 | 24 | 25.39 | 23.3269 | 22520 |
| 1731367800 | 24.255 | 0.18 | 0.77 | 24.35 | 24.35 | 24.255 | 216 |
| 1731108600 | 24.07 | -0.06 | -0.25 | 24.17 | 24.33 | 24.07 | 71554 |
| 1731022200 | 24.13 | 0.15 | 0.63 | 23.98 | 24.1332 | 23.98 | 739 |
| 1730935800 | 23.98 | -0.31 | -1.28 | 23.9 | 24.01 | 23.9 | 20740 |
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
