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 | 0.225 | 0.890207715134 | 25.275 | 25.495 | 25.19 | 3895179 | 25.33366763 | SP |
| 4 | 0.39 | 1.5531660693 | 25.11 | 25.495 | 25.11 | 3006166 | 25.31259593 | SP |
| 12 | -0.05 | -0.195694716243 | 25.55 | 25.7 | 25.07 | 2845222 | 25.42425677 | SP |
| 26 | 0.36 | 1.43198090692 | 25.14 | 25.77 | 24.74 | 3120865 | 25.38870352 | SP |
| 52 | 0.43 | 1.71519744715 | 25.07 | 25.77 | 24.67 | 3555894 | 25.18009272 | SP |
| 156 | -1.55 | -5.73012939002 | 27.05 | 27.07 | 23.47 | 5132606 | 24.96475661 | SP |
| 260 | -1.64 | -6.04274134119 | 27.14 | 27.58 | 21.42 | 5001399 | 25.50646969 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.5 | 0.03 | 0.12 | 25.5 | 25.52 | 25.48 | 2091350 |
| 1737070200 | 25.47 | 0.02 | 0.08 | 25.44 | 25.495 | 25.41 | 3374512 |
| 1736983800 | 25.45 | 0.19 | 0.75 | 25.4 | 25.46 | 25.3845 | 4935455 |
| 1736897400 | 25.26 | 0.02 | 0.08 | 25.27 | 25.29 | 25.25 | 3314584 |
| 1736811000 | 25.24 | 0.01 | 0.04 | 25.19 | 25.24 | 25.19 | 2389968 |
| 1736551800 | 25.23 | -0.13 | -0.51 | 25.275 | 25.3 | 25.22 | 5461378 |
| 1736379000 | 25.36 | 0.03 | 0.12 | 25.305 | 25.36 | 25.3 | 4827762 |
| 1736292600 | 25.33 | -0.06 | -0.24 | 25.41 | 25.43 | 25.31 | 4209810 |
| 1736206200 | 25.39 | 0.01 | 0.04 | 25.35 | 25.425 | 25.35 | 2466316 |
| 1735947000 | 25.38 | 0.08 | 0.32 | 25.35 | 25.38 | 25.3401 | 1816709 |
| 1735860600 | 25.3 | 0.04 | 0.16 | 25.32 | 25.34 | 25.27 | 5391278 |
| 1735687800 | 25.26 | 0.01 | 0.04 | 25.3 | 25.32 | 25.22 | 1995937 |
| 1735601400 | 25.25 | 0.03 | 0.12 | 25.22 | 25.28 | 25.21 | 2480105 |
| 1735342200 | 25.22 | -0.07 | -0.28 | 25.27 | 25.2874 | 25.22 | 1518682 |
| 1735255800 | 25.29 | 0.05 | 0.20 | 25.23 | 25.3 | 25.21 | 2236543 |
| 1735077840 | 25.24 | 0.07 | 0.28 | 25.2 | 25.25 | 25.17 | 1008870 |
| 1734996600 | 25.17 | -0.04 | -0.16 | 25.25 | 25.25 | 25.16 | 1402560 |
| 1734737400 | 25.21 | 0.12 | 0.48 | 25.11 | 25.24 | 25.11 | 2274354 |
| 1734651000 | 25.09 | -0.16 | -0.63 | 25.18 | 25.18 | 25.07 | 6759986 |
| 1734564600 | 25.25 | -0.23 | -0.90 | 25.5 | 25.5 | 25.24 | 4772009 |
| 1734478200 | 25.48 | -0.03 | -0.12 | 25.48 | 25.5 | 25.47 | 1277779 |
| 1734391800 | 25.51 | 0.06 | 0.24 | 25.5 | 25.53 | 25.49 | 1403668 |
| 1734132600 | 25.45 | -0.07 | -0.27 | 25.55 | 25.55 | 25.45 | 5777376 |
| 1734046200 | 25.52 | -0.05 | -0.18 | 25.57 | 25.57 | 25.51 | 7974503 |
| 1733959800 | 25.5652 | -0 | -0.02 | 25.59 | 25.5999 | 25.56 | 1649802 |
| 1733873400 | 25.57 | 0.01 | 0.04 | 25.56 | 25.57 | 25.54 | 1152187 |
| 1733787000 | 25.56 | -0.02 | -0.08 | 25.6 | 25.6 | 25.55 | 3538394 |
| 1733527800 | 25.58 | 0.04 | 0.16 | 25.58 | 25.6082 | 25.5638 | 769315 |
| 1733441400 | 25.54 | -0.01 | -0.04 | 25.55 | 25.55 | 25.52 | 1438797 |
| 1733355000 | 25.55 | 0.03 | 0.12 | 25.53 | 25.56 | 25.515 | 3427170 |
| 1733268600 | 25.52 | 0.01 | 0.04 | 25.53 | 25.55 | 25.5 | 2023927 |
| 1733182200 | 25.51 | -0.18 | -0.70 | 25.59 | 25.59 | 25.48 | 2998674 |
| 1732917840 | 25.69 | 0.07 | 0.27 | 25.66 | 25.7 | 25.66 | 579769 |
| 1732750200 | 25.62 | 0.05 | 0.20 | 25.6 | 25.63 | 25.5899 | 1693530 |
| 1732663800 | 25.57 | -0.04 | -0.16 | 25.61 | 25.61 | 25.55 | 3935517 |
| 1732577400 | 25.61 | 0.07 | 0.27 | 25.6 | 25.64 | 25.5999 | 2104578 |
| 1732318200 | 25.54 | 0.01 | 0.04 | 25.55 | 25.57 | 25.52 | 5380606 |
| 1732231800 | 25.53 | 0 | 0.00 | 25.54 | 25.5737 | 25.53 | 1775635 |
| 1732145400 | 25.53 | -0.01 | -0.04 | 25.54 | 25.54 | 25.5 | 1413177 |
| 1732059000 | 25.54 | 0.04 | 0.16 | 25.48 | 25.55 | 25.48 | 2316156 |
| 1731972600 | 25.5 | 0.02 | 0.08 | 25.48 | 25.51 | 25.46 | 1285178 |
| 1731713400 | 25.48 | 0.01 | 0.04 | 25.46 | 25.48 | 25.42 | 2744521 |
| 1731627000 | 25.47 | -0.05 | -0.20 | 25.54 | 25.54 | 25.465 | 1620765 |
| 1731540600 | 25.52 | 0.01 | 0.04 | 25.54 | 25.54 | 25.49 | 1952745 |
| 1731454200 | 25.51 | -0.11 | -0.43 | 25.61 | 25.61 | 25.49 | 3877583 |
| 1731367800 | 25.62 | -0.01 | -0.04 | 25.63 | 25.63 | 25.6 | 1480917 |
| 1731108600 | 25.63 | 0.05 | 0.20 | 25.62 | 25.63 | 25.5801 | 2744570 |
| 1731022200 | 25.58 | 0.09 | 0.35 | 25.5 | 25.59 | 25.5 | 2637261 |
| 1730935800 | 25.49 | 0.06 | 0.24 | 25.45 | 25.5 | 25.42 | 3328266 |
| 1730849400 | 25.43 | 0.05 | 0.20 | 25.39 | 25.43 | 25.38 | 1920973 |
| 1730763000 | 25.38 | 0.06 | 0.24 | 25.4 | 25.4 | 25.36 | 1014002 |
| 1730500200 | 25.32 | -0.16 | -0.63 | 25.41 | 25.41 | 25.31 | 5274023 |
| 1730413800 | 25.48 | -0.04 | -0.16 | 25.52 | 25.52 | 25.46 | 5665008 |
| 1730327400 | 25.52 | -0.03 | -0.12 | 25.56 | 25.59 | 25.5 | 2162935 |
| 1730241000 | 25.55 | 0.01 | 0.04 | 25.52 | 25.55 | 25.48 | 3674557 |
| 1730154600 | 25.54 | 0.05 | 0.20 | 25.57 | 25.57 | 25.52 | 1222593 |
| 1729895400 | 25.49 | -0.01 | -0.04 | 25.55 | 25.56 | 25.48 | 1459135 |
| 1729809000 | 25.5 | 0.04 | 0.16 | 25.51 | 25.53 | 25.47 | 1324076 |
| 1729722600 | 25.46 | -0.04 | -0.16 | 25.5 | 25.5 | 25.43 | 3612649 |
| 1729636200 | 25.5 | -0.02 | -0.08 | 25.52 | 25.52 | 25.47 | 2204853 |
| 1729549800 | 25.52 | -0.07 | -0.27 | 25.59 | 25.59 | 25.494 | 2249457 |
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
