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 | 0.04 | 0.169491525424 | 23.6 | 23.838 | 23.23 | 1479 | 23.59107911 | SP |
| 4 | -1.16 | -4.67741935484 | 24.8 | 25 | 23.1852 | 504 | 23.60671623 | SP |
| 12 | -0.88 | -3.58890701468 | 24.52 | 25.507 | 23.1852 | 784 | 24.48491905 | SP |
| 26 | 1.88 | 8.63970588235 | 21.76 | 25.507 | 21.53 | 585 | 24.00553386 | SP |
| 52 | -0.37 | -1.54102457309 | 24.01 | 26.2041 | 21.53 | 3096 | 24.22712391 | SP |
| 156 | -2.07 | -8.05134189032 | 25.71 | 33.43 | 21.53 | 2775 | 25.76682854 | SP |
| 260 | -2.07 | -8.05134189032 | 25.71 | 33.43 | 21.53 | 2775 | 25.76682854 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 23.64 | -0.17 | -0.71 | 23.65 | 23.65 | 23.64 | 31 |
| 1741905000 | 23.81 | 0.2 | 0.87 | 23.81 | 23.838 | 23.81 | 176 |
| 1741818600 | 23.605 | 0.38 | 1.61 | 23.23 | 23.6098 | 23.23 | 573 |
| 1741732200 | 23.23 | -0.58 | -2.42 | 23.29 | 23.29 | 23.23 | 1739 |
| 1741645800 | 23.805 | 0.15 | 0.63 | 23.83 | 23.83 | 23.805 | 1785 |
| 1741390200 | 23.655 | 0.05 | 0.23 | 23.6 | 23.655 | 23.6 | 3122 |
| 1741303800 | 23.6 | 0.34 | 1.48 | 23.59 | 23.6 | 23.59 | 26 |
| 1741217400 | 23.2552 | 0.07 | 0.30 | 23.1852 | 23.2552 | 23.1852 | 458 |
| 1741131000 | 23.1852 | -0.22 | -0.94 | 23.21 | 23.25 | 23.1852 | 298 |
| 1741044600 | 23.4054 | -0.32 | -1.35 | 23.41 | 23.41 | 23.4054 | 715 |
| 1740785400 | 23.7253 | 0.2 | 0.85 | 23.72 | 23.7253 | 23.72 | 191 |
| 1740699000 | 23.525 | -0.27 | -1.13 | 23.795 | 23.795 | 23.525 | 8 |
| 1740612600 | 23.795 | -0.51 | -2.08 | 24.3 | 24.3 | 23.795 | 11 |
| 1740526200 | 24.3 | -0.1 | -0.41 | 24.31 | 24.31 | 24.28 | 41 |
| 1740439800 | 24.4 | -0.42 | -1.67 | 24.815 | 24.815 | 24.4 | 3 |
| 1740180600 | 24.815 | -0.19 | -0.74 | 25 | 25 | 24.8013 | 256 |
| 1740094200 | 25 | 0.04 | 0.14 | 24.965 | 25 | 24.965 | 4 |
| 1740007800 | 24.965 | 0.34 | 1.36 | 24.96 | 24.965 | 24.96 | 16 |
| 1739921400 | 24.63 | -0.35 | -1.38 | 24.975 | 24.975 | 24.63 | 150 |
| 1739575800 | 24.975 | 0.18 | 0.71 | 24.8 | 24.975 | 24.8 | 1 |
| 1739489400 | 24.8 | 0.03 | 0.12 | 24.77 | 24.8 | 24.77 | 5 |
| 1739403000 | 24.77 | -0.06 | -0.23 | 24.8275 | 24.8275 | 24.77 | 13 |
| 1739316600 | 24.8275 | 0.19 | 0.78 | 24.76 | 24.8275 | 24.76 | 163 |
| 1739230200 | 24.635 | 0.01 | 0.05 | 24.52 | 24.635 | 24.52 | 24 |
| 1738971000 | 24.6233 | 0.34 | 1.39 | 24.56 | 24.6233 | 24.56 | 649 |
| 1738884600 | 24.285 | 0.12 | 0.50 | 24.165 | 24.285 | 24.165 | 1 |
| 1738798200 | 24.165 | -0.35 | -1.41 | 24.22 | 24.22 | 24.055 | 375 |
| 1738711800 | 24.51 | -0.09 | -0.37 | 24.77 | 24.77 | 24.51 | 178 |
| 1738625400 | 24.6 | -0.17 | -0.68 | 24.44 | 24.6 | 24.43 | 272 |
| 1738366200 | 24.7694 | 0.2 | 0.81 | 24.5711 | 24.7694 | 24.5711 | 90 |
| 1738279800 | 24.5711 | -0.08 | -0.34 | 24.6549 | 24.6549 | 24.5711 | 207 |
| 1738193400 | 24.6549 | 0.13 | 0.55 | 24.5206 | 24.7 | 24.5206 | 2140 |
| 1738107000 | 24.5206 | 0.04 | 0.15 | 24.66 | 24.685 | 24.5206 | 19 |
| 1738020600 | 24.485 | -0.43 | -1.74 | 24.505 | 24.56 | 24.485 | 261 |
| 1737761400 | 24.9177 | 0.08 | 0.31 | 25.04 | 25.04 | 24.9177 | 19 |
| 1737675000 | 24.8398 | 0 | 0.00 | 24.8398 | 24.8398 | 24.8398 | 0 |
| 1737588600 | 24.8398 | 0.13 | 0.51 | 24.72 | 24.8398 | 24.72 | 29 |
| 1737502200 | 24.7139 | -0.19 | -0.75 | 24.735 | 24.77 | 24.7139 | 212 |
| 1737156600 | 24.9 | 0.05 | 0.21 | 24.88 | 24.9 | 24.86 | 22 |
| 1737070200 | 24.8475 | -0.14 | -0.57 | 25.09 | 25.09 | 24.82 | 87 |
| 1736983800 | 24.9887 | -0.52 | -2.03 | 24.98 | 25.05 | 24.98 | 147 |
| 1736897400 | 25.507 | 0.03 | 0.12 | 25.47 | 25.507 | 25.47 | 123 |
| 1736811000 | 25.4768 | 0.09 | 0.36 | 25.39 | 25.4768 | 25.39 | 79 |
| 1736551800 | 25.3845 | 0.4 | 1.58 | 25.3 | 25.3845 | 25.27 | 328 |
| 1736379000 | 24.9893 | -0.07 | -0.29 | 25.0631 | 25.0992 | 24.9893 | 183 |
| 1736292600 | 25.0631 | 0.27 | 1.08 | 24.795 | 25.136 | 24.795 | 3470 |
| 1736206200 | 24.795 | 0.24 | 0.96 | 24.66 | 24.81 | 24.61 | 8765 |
| 1735947000 | 24.56 | -0.05 | -0.22 | 24.53 | 24.56 | 24.53 | 2134 |
| 1735860600 | 24.613 | 0.01 | 0.03 | 24.6 | 24.625 | 24.6 | 1431 |
| 1735687800 | 24.605 | -0.04 | -0.16 | 24.5303 | 24.605 | 24.5303 | 117 |
| 1735601400 | 24.645 | -0.01 | -0.04 | 24.68 | 24.68 | 24.645 | 870 |
| 1735342200 | 24.655 | -0.04 | -0.14 | 24.69 | 24.71 | 24.65 | 1684 |
| 1735255800 | 24.69 | 0.05 | 0.20 | 24.67 | 24.81 | 24.6452 | 8115 |
| 1735077840 | 24.64 | -0.01 | -0.04 | 24.67 | 24.67 | 24.64 | 63 |
| 1734996600 | 24.65 | 0.13 | 0.53 | 24.59 | 24.65 | 24.59 | 261 |
| 1734737400 | 24.52 | -0.35 | -1.39 | 24.52 | 24.52 | 24.52 | 482 |
| 1734651000 | 24.8659 | 0.24 | 0.97 | 24.82 | 24.8659 | 24.82 | 161 |
| 1734564600 | 24.6281 | 0.27 | 1.11 | 24.38 | 24.6281 | 24.345 | 305 |
| 1734478200 | 24.3572 | 0.03 | 0.11 | 24.33 | 24.3572 | 24.33 | 105 |
| 1734391800 | 24.33 | -0 | -0.02 | 24.265 | 24.33 | 24.265 | 529 |
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
