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 | -0.72 | -2.61627906977 | 27.52 | 27.8 | 26.445 | 873992 | 26.95245856 | SP |
| 4 | -2.73 | -9.24483576024 | 29.53 | 29.65 | 26.445 | 661046 | 27.93794213 | SP |
| 12 | -1.31 | -4.66026325151 | 28.11 | 29.65 | 26.445 | 589774 | 28.47900615 | SP |
| 26 | -27.22 | -50.3887449093 | 54.02 | 55.62 | 26.445 | 436541 | 29.83756624 | SP |
| 52 | -23.25 | -46.4535464535 | 50.05 | 55.62 | 26.445 | 304902 | 36.15711304 | SP |
| 156 | -14.07 | -34.4262295082 | 40.87 | 55.62 | 26.445 | 261573 | 39.10575329 | SP |
| 260 | 2.94 | 12.3218776194 | 23.86 | 55.62 | 19.01 | 251469 | 38.37710236 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 26.53 | -0.38 | -1.41 | 26.87 | 26.91 | 26.445 | 674355 |
| 1741818600 | 26.91 | 0.13 | 0.49 | 27.06 | 27.12 | 26.66 | 1053358 |
| 1741732200 | 26.78 | -0.2 | -0.74 | 26.89 | 27.095 | 26.57 | 1066086 |
| 1741645800 | 26.98 | -0.76 | -2.74 | 27.31 | 27.41 | 26.725 | 957667 |
| 1741390200 | 27.74 | 0.16 | 0.58 | 27.52 | 27.8 | 27.2201 | 618496 |
| 1741303800 | 27.58 | -0.55 | -1.96 | 27.76 | 27.97 | 27.4701 | 912886 |
| 1741217400 | 28.13 | 0.32 | 1.15 | 27.81 | 28.2 | 27.63 | 879263 |
| 1741131000 | 27.81 | -0.35 | -1.24 | 27.92 | 28.228 | 27.55 | 1163170 |
| 1741044600 | 28.16 | -0.49 | -1.71 | 28.77 | 28.82 | 27.97 | 812011 |
| 1740785400 | 28.65 | 0.44 | 1.56 | 28.23 | 28.67 | 28.11 | 546510 |
| 1740699000 | 28.21 | -0.46 | -1.60 | 28.78 | 28.83 | 28.2 | 863866 |
| 1740612600 | 28.67 | 0.01 | 0.03 | 28.76 | 28.92 | 28.5532 | 268804 |
| 1740526200 | 28.66 | -0.14 | -0.49 | 28.8 | 28.83 | 28.43 | 289614 |
| 1740439800 | 28.8 | -0.14 | -0.48 | 29.03 | 29.0867 | 28.76 | 462037 |
| 1740180600 | 28.94 | -0.55 | -1.87 | 29.5 | 29.5 | 28.92 | 377659 |
| 1740094200 | 29.49 | -0.14 | -0.47 | 29.59 | 29.59 | 29.3393 | 358784 |
| 1740007800 | 29.63 | 0.05 | 0.17 | 29.54 | 29.65 | 29.4916 | 603252 |
| 1739921400 | 29.58 | 0.08 | 0.27 | 29.57 | 29.585 | 29.45 | 374569 |
| 1739575800 | 29.5 | -0.01 | -0.03 | 29.53 | 29.56 | 29.48 | 277494 |
| 1739489400 | 29.51 | 0.31 | 1.06 | 29.27 | 29.515 | 29.2015 | 429809 |
| 1739403000 | 29.2 | -0.09 | -0.31 | 29.01 | 29.25 | 28.97 | 379611 |
| 1739316600 | 29.29 | -0.01 | -0.03 | 29.2 | 29.31 | 29.184 | 374135 |
| 1739230200 | 29.3 | 0.19 | 0.65 | 29.28 | 29.32 | 29.2 | 331514 |
| 1738971000 | 29.11 | -0.25 | -0.85 | 29.42 | 29.455 | 29.0618 | 545484 |
| 1738884600 | 29.36 | 0.08 | 0.27 | 29.36 | 29.37 | 29.19 | 428445 |
| 1738798200 | 29.28 | 0.13 | 0.45 | 29.11 | 29.28 | 29.0052 | 498834 |
| 1738711800 | 29.15 | 0.21 | 0.73 | 28.95 | 29.16 | 28.93 | 559125 |
| 1738625400 | 28.94 | -0.21 | -0.72 | 28.67 | 29.0703 | 28.5836 | 891049 |
| 1738366200 | 29.15 | -0.15 | -0.51 | 29.46 | 29.5485 | 29.12 | 649684 |
| 1738279800 | 29.3 | 0.16 | 0.55 | 29.24 | 29.3902 | 29.12 | 600465 |
| 1738193400 | 29.14 | -0.12 | -0.41 | 29.21 | 29.25 | 29.02 | 491773 |
| 1738107000 | 29.26 | 0.24 | 0.83 | 29.08 | 29.31 | 28.9214 | 593187 |
| 1738020600 | 29.02 | -0.43 | -1.46 | 28.83 | 29.04 | 28.83 | 520342 |
| 1737761400 | 29.45 | 0.08 | 0.27 | 29.53 | 29.57 | 29.39 | 333074 |
| 1737675000 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1737588600 | 29.37 | 0.16 | 0.55 | 29.37 | 29.4388 | 29.335 | 402663 |
| 1737502200 | 29.21 | 0.27 | 0.93 | 29.09 | 29.22 | 29.0054 | 657899 |
| 1737156600 | 28.94 | 0.28 | 0.98 | 28.97 | 29.0287 | 28.86 | 612876 |
| 1737070200 | 28.66 | -0.03 | -0.10 | 28.74 | 28.77 | 28.62 | 573506 |
| 1736983800 | 28.69 | 0.51 | 1.81 | 28.61 | 28.74 | 28.54 | 554834 |
| 1736897400 | 28.18 | 0.05 | 0.18 | 28.25 | 28.305 | 28 | 761620 |
| 1736811000 | 28.13 | 0.05 | 0.18 | 27.81 | 28.13 | 27.8 | 724602 |
| 1736551800 | 28.08 | -0.42 | -1.47 | 28.33 | 28.33 | 27.97 | 712771 |
| 1736379000 | 28.5 | 0.04 | 0.14 | 28.45 | 28.55 | 28.29 | 775739 |
| 1736292600 | 28.46 | -0.32 | -1.11 | 28.88 | 28.91 | 28.37 | 624875 |
| 1736206200 | 28.78 | 0.16 | 0.56 | 28.82 | 28.9988 | 28.71 | 688187 |
| 1735947000 | 28.62 | 0.37 | 1.31 | 28.4 | 28.6401 | 28.335 | 322654 |
| 1735860600 | 28.25 | -0.06 | -0.21 | 28.46 | 28.56 | 28.05 | 700092 |
| 1735687800 | 28.31 | -0.1 | -0.35 | 28.48 | 28.52 | 28.23 | 514129 |
| 1735601400 | 28.41 | -0.32 | -1.11 | 28.42 | 28.57 | 28.22 | 618359 |
| 1735342200 | 28.73 | -0.31 | -1.07 | 28.87 | 28.87 | 28.53 | 460498 |
| 1735255800 | 29.04 | 0 | 0.00 | 28.93 | 29.09 | 28.89 | 454653 |
| 1735077840 | 29.04 | 0.31 | 1.08 | 28.76 | 29.04 | 28.76 | 320650 |
| 1734996600 | 28.73 | 0.18 | 0.63 | 28.57 | 28.745 | 28.39 | 524374 |
| 1734737400 | 28.55 | 0.33 | 1.17 | 28.11 | 28.78 | 28.0701 | 656422 |
| 1734651000 | 28.22 | -0.04 | -0.14 | 28.5 | 28.57 | 28.22 | 739955 |
| 1734564600 | 28.26 | -0.88 | -3.02 | 29.15 | 29.2399 | 28.23 | 869654 |
| 1734478200 | 29.14 | -0.16 | -0.55 | 29.17 | 29.1999 | 29.083 | 691493 |
| 1734391800 | 29.3 | 0.13 | 0.45 | 29.22 | 29.3482 | 29.2123 | 592685 |
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
