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 | 0.03 | 0.119426751592 | 25.12 | 25.22 | 25.1 | 110345 | 25.13218482 | SP |
| 4 | 0.04 | 0.15929908403 | 25.11 | 25.22 | 25.09 | 108068 | 25.14447769 | SP |
| 12 | 0.09 | 0.359138068635 | 25.06 | 25.22 | 25.0524 | 89378 | 25.13408733 | SP |
| 26 | -0.06 | -0.238000793336 | 25.21 | 25.27 | 25.0524 | 75959 | 25.14681281 | SP |
| 52 | 0.12 | 0.479424690372 | 25.03 | 25.27 | 25.015 | 73049 | 25.14089562 | SP |
| 156 | 0.12 | 0.479424690372 | 25.03 | 25.27 | 25.015 | 73049 | 25.14089562 | SP |
| 260 | 0.12 | 0.479424690372 | 25.03 | 25.27 | 25.015 | 73049 | 25.14089562 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 25.15 | 0 | 0.00 | 25.12 | 25.16 | 25.12 | 71695 |
| 1741905000 | 25.15 | 0.01 | 0.04 | 25.13 | 25.15 | 25.1211 | 125211 |
| 1741818600 | 25.14 | 0.01 | 0.04 | 25.1 | 25.14 | 25.1 | 27709 |
| 1741732200 | 25.13 | 0.01 | 0.04 | 25.11 | 25.13 | 25.11 | 65097 |
| 1741645800 | 25.12 | -0.01 | -0.04 | 25.13 | 25.13 | 25.1 | 162591 |
| 1741390200 | 25.13 | 0.01 | 0.04 | 25.12 | 25.22 | 25.11 | 166115 |
| 1741303800 | 25.12 | -0.01 | -0.04 | 25.12 | 25.12 | 25.1 | 73440 |
| 1741217400 | 25.13 | 0.02 | 0.08 | 25.12 | 25.14 | 25.105 | 110018 |
| 1741131000 | 25.11 | 0 | 0.00 | 25.11 | 25.12 | 25.1 | 103686 |
| 1741044600 | 25.11 | -0.07 | -0.28 | 25.1 | 25.11 | 25.09 | 134376 |
| 1740785400 | 25.18 | 0 | 0.00 | 25.18 | 25.1868 | 25.17 | 137345 |
| 1740699000 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.16 | 77724 |
| 1740612600 | 25.18 | 0.01 | 0.04 | 25.18 | 25.18 | 25.1501 | 231032 |
| 1740526200 | 25.17 | 0 | 0.00 | 25.18 | 25.18 | 25.16 | 119544 |
| 1740439800 | 25.17 | 0 | 0.00 | 25.15 | 25.17 | 25.1467 | 61663 |
| 1740180600 | 25.17 | 0.02 | 0.08 | 25.16 | 25.1783 | 25.1354 | 107949 |
| 1740094200 | 25.15 | 0 | 0.00 | 25.16 | 25.17 | 25.14 | 58316 |
| 1740007800 | 25.15 | 0.01 | 0.04 | 25.15 | 25.15 | 25.135 | 28466 |
| 1739921400 | 25.14 | 0.02 | 0.08 | 25.15 | 25.15 | 25.125 | 49518 |
| 1739575800 | 25.12 | -0.01 | -0.04 | 25.11 | 25.14 | 25.11 | 208493 |
| 1739489400 | 25.13 | 0 | 0.02 | 25.13 | 25.13 | 25.11 | 74317 |
| 1739403000 | 25.125 | 0 | 0.02 | 25.13 | 25.13 | 25.115 | 67687 |
| 1739316600 | 25.12 | 0.01 | 0.04 | 25.11 | 25.13 | 25.11 | 60372 |
| 1739230200 | 25.11 | -0.01 | -0.04 | 25.11 | 25.1101 | 25.1 | 51375 |
| 1738971000 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.11 | 71429 |
| 1738884600 | 25.12 | 0.01 | 0.04 | 25.12 | 25.125 | 25.11 | 301084 |
| 1738798200 | 25.11 | -0.01 | -0.04 | 25.1 | 25.13 | 25.1 | 359946 |
| 1738711800 | 25.12 | 0.02 | 0.08 | 25.09 | 25.12 | 25.09 | 70548 |
| 1738625400 | 25.1 | -0.1 | -0.40 | 25.1 | 25.12 | 25.08 | 142481 |
| 1738366200 | 25.2 | 0.02 | 0.10 | 25.21 | 25.21 | 25.17 | 96566 |
| 1738279800 | 25.175 | -0.01 | -0.04 | 25.2 | 25.2 | 25.17 | 47352 |
| 1738193400 | 25.185 | -0.02 | -0.06 | 25.2 | 25.2 | 25.17 | 86483 |
| 1738107000 | 25.2 | 0.01 | 0.04 | 25.18 | 25.2 | 25.18 | 32121 |
| 1738020600 | 25.19 | 0.01 | 0.04 | 25.19 | 25.19 | 25.1799 | 28504 |
| 1737761400 | 25.18 | 0.01 | 0.04 | 25.18 | 25.18 | 25.15 | 49260 |
| 1737675000 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1737588600 | 25.17 | 0 | 0.00 | 25.15 | 25.18 | 25.15 | 96292 |
| 1737502200 | 25.17 | 0.01 | 0.04 | 25.1699 | 25.17 | 25.15 | 38477 |
| 1737156600 | 25.16 | 0 | 0.00 | 25.13 | 25.16 | 25.13 | 122833 |
| 1737070200 | 25.16 | 0.01 | 0.04 | 25.15 | 25.16 | 25.145 | 34227 |
| 1736983800 | 25.15 | 0 | 0.00 | 25.13 | 25.16 | 25.13 | 69302 |
| 1736897400 | 25.15 | 0.01 | 0.04 | 25.14 | 25.15 | 25.1284 | 46377 |
| 1736811000 | 25.14 | 0.01 | 0.04 | 25.13 | 25.14 | 25.12 | 39371 |
| 1736551800 | 25.13 | 0.01 | 0.04 | 25.12 | 25.13 | 25.1167 | 35501 |
| 1736379000 | 25.12 | 0.02 | 0.06 | 25.115 | 25.13 | 25.1001 | 63157 |
| 1736292600 | 25.105 | 0 | 0.02 | 25.11 | 25.12 | 25.1011 | 151207 |
| 1736206200 | 25.1 | -0.02 | -0.08 | 25.115 | 25.13 | 25.1 | 75729 |
| 1735947000 | 25.12 | 0.03 | 0.12 | 25.116 | 25.13 | 25.1 | 80151 |
| 1735860600 | 25.09 | -0.03 | -0.12 | 25.08 | 25.11 | 25.08 | 62466 |
| 1735687800 | 25.12 | 0.02 | 0.08 | 25.11 | 25.12 | 25.1 | 31419 |
| 1735601400 | 25.1 | 0.02 | 0.08 | 25.09 | 25.1 | 25.0801 | 37918 |
| 1735342200 | 25.08 | 0 | 0.00 | 25.07 | 25.1 | 25.07 | 57960 |
| 1735255800 | 25.0799 | -0 | -0.00 | 25.08 | 25.08 | 25.0682 | 39701 |
| 1735077840 | 25.08 | 0.01 | 0.06 | 25.06 | 25.08 | 25.06 | 27389 |
| 1734996600 | 25.0655 | 0 | 0.00 | 25.07 | 25.07 | 25.06 | 33118 |
| 1734737400 | 25.065 | -0.08 | -0.32 | 25.0524 | 25.07 | 25.0524 | 80060 |
| 1734651000 | 25.145 | 0.01 | 0.04 | 25.14 | 25.15 | 25.1301 | 42899 |
| 1734564600 | 25.135 | -0.01 | -0.05 | 25.15 | 25.16 | 25.1101 | 135792 |
| 1734478200 | 25.1485 | 0.01 | 0.04 | 25.135 | 25.16 | 25.1311 | 79776 |
| 1734391800 | 25.1385 | -0 | -0.01 | 25.121 | 25.14 | 25.121 | 35670 |
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
