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 | 0.15 | 0.641573994867 | 23.38 | 23.54 | 23.36 | 105531 | 23.49634693 | SP |
| 4 | 0.22 | 0.943800943801 | 23.31 | 23.54 | 23.155 | 186964 | 23.2995213 | SP |
| 12 | -0.03 | -0.127334465195 | 23.56 | 23.7299 | 23.155 | 202162 | 23.36773252 | SP |
| 26 | -0.03 | -0.127334465195 | 23.56 | 24.2 | 23.155 | 160885 | 23.60505971 | SP |
| 52 | -0.12 | -0.507399577167 | 23.65 | 24.2 | 22.98 | 155125 | 23.4737914 | SP |
| 156 | -3.98 | -14.4674663759 | 27.51 | 28.1088 | 22.53 | 192349 | 24.12139925 | SP |
| 260 | -2.37 | -9.15057915058 | 25.9 | 28.6 | 22.53 | 148991 | 24.90163879 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 23.51 | -0.03 | -0.13 | 23.53 | 23.54 | 23.44 | 102417 |
| 1738107000 | 23.54 | 0.03 | 0.13 | 23.5 | 23.54 | 23.475 | 107165 |
| 1738020600 | 23.51 | 0.08 | 0.34 | 23.53 | 23.53 | 23.475 | 100314 |
| 1737761400 | 23.43 | 0.07 | 0.30 | 23.38 | 23.43 | 23.36 | 112228 |
| 1737675000 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1737588600 | 23.36 | -0.03 | -0.13 | 23.4 | 23.4 | 23.35 | 83726 |
| 1737502200 | 23.39 | 0.01 | 0.04 | 23.4 | 23.415 | 23.37 | 275069 |
| 1737156600 | 23.38 | -0.01 | -0.04 | 23.41 | 23.4287 | 23.38 | 122700 |
| 1737070200 | 23.39 | 0.05 | 0.19 | 23.34 | 23.4268 | 23.34 | 126170 |
| 1736983800 | 23.345 | 0.15 | 0.62 | 23.32 | 23.36 | 23.32 | 110468 |
| 1736897400 | 23.2 | 0.01 | 0.04 | 23.19 | 23.205 | 23.18 | 86657 |
| 1736811000 | 23.19 | 0.02 | 0.09 | 23.19 | 23.21 | 23.16 | 418689 |
| 1736551800 | 23.17 | -0.11 | -0.47 | 23.215 | 23.23 | 23.155 | 183861 |
| 1736379000 | 23.28 | 0.07 | 0.30 | 23.25 | 23.28 | 23.225 | 152430 |
| 1736292600 | 23.21 | -0.03 | -0.13 | 23.22 | 23.245 | 23.19 | 139390 |
| 1736206200 | 23.24 | 0 | 0.00 | 23.22 | 23.245 | 23.195 | 330952 |
| 1735947000 | 23.24 | -0.04 | -0.17 | 23.3 | 23.3 | 23.23 | 317224 |
| 1735860600 | 23.28 | 0.02 | 0.09 | 23.31 | 23.31 | 23.2512 | 418897 |
| 1735687800 | 23.26 | 0.02 | 0.09 | 23.28 | 23.295 | 23.235 | 173456 |
| 1735601400 | 23.24 | 0.07 | 0.30 | 23.25 | 23.2635 | 23.22 | 809999 |
| 1735342200 | 23.17 | -0.04 | -0.17 | 23.21 | 23.22 | 23.17 | 372067 |
| 1735255800 | 23.21 | -0.01 | -0.04 | 23.17 | 23.24 | 23.17 | 334470 |
| 1735077840 | 23.22 | 0.05 | 0.22 | 23.16 | 23.22 | 23.16 | 124199 |
| 1734996600 | 23.17 | -0.04 | -0.17 | 23.2 | 23.22 | 23.16 | 559414 |
| 1734737400 | 23.21 | -0.01 | -0.04 | 23.25 | 23.27 | 23.21 | 430664 |
| 1734651000 | 23.22 | -0.09 | -0.39 | 23.32 | 23.32 | 23.175 | 311075 |
| 1734564600 | 23.31 | -0.15 | -0.64 | 23.46 | 23.5 | 23.3 | 166773 |
| 1734478200 | 23.46 | -0.01 | -0.04 | 23.47 | 23.48 | 23.44 | 142390 |
| 1734391800 | 23.47 | -0.03 | -0.13 | 23.5 | 23.52 | 23.47 | 123946 |
| 1734132600 | 23.5 | -0.07 | -0.30 | 23.55 | 23.56 | 23.485 | 79248 |
| 1734046200 | 23.57 | -0.05 | -0.21 | 23.59 | 23.62 | 23.56 | 141451 |
| 1733959800 | 23.62 | -0.02 | -0.08 | 23.63 | 23.66 | 23.6 | 149297 |
| 1733873400 | 23.64 | 0 | 0.00 | 23.62 | 23.64 | 23.595 | 141630 |
| 1733787000 | 23.64 | -0.03 | -0.11 | 23.67 | 23.67 | 23.63 | 147075 |
| 1733527800 | 23.665 | 0.02 | 0.06 | 23.7 | 23.7299 | 23.66 | 116666 |
| 1733441400 | 23.65 | -0.03 | -0.13 | 23.64 | 23.66 | 23.625 | 55455 |
| 1733355000 | 23.68 | 0.05 | 0.21 | 23.62 | 23.69 | 23.6092 | 88808 |
| 1733268600 | 23.63 | 0.03 | 0.13 | 23.65 | 23.65 | 23.61 | 120711 |
| 1733182200 | 23.6 | -0.09 | -0.38 | 23.59 | 23.64 | 23.575 | 127234 |
| 1732917840 | 23.69 | 0.07 | 0.30 | 23.69 | 23.69 | 23.64 | 14581 |
| 1732750200 | 23.62 | 0.07 | 0.30 | 23.64 | 23.64 | 23.59 | 117494 |
| 1732663800 | 23.55 | -0.05 | -0.21 | 23.6 | 23.6 | 23.5415 | 195759 |
| 1732577400 | 23.6 | 0.1 | 0.43 | 23.58 | 23.6 | 23.56 | 128967 |
| 1732318200 | 23.5 | 0.02 | 0.09 | 23.5 | 23.525 | 23.48 | 198149 |
| 1732231800 | 23.48 | -0.03 | -0.13 | 23.54 | 23.545 | 23.47 | 201036 |
| 1732145400 | 23.51 | -0.01 | -0.04 | 23.5 | 23.57 | 23.5 | 154055 |
| 1732059000 | 23.52 | 0.04 | 0.17 | 23.52 | 23.55 | 23.51 | 295999 |
| 1731972600 | 23.48 | 0.06 | 0.26 | 23.44 | 23.5 | 23.425 | 416114 |
| 1731713400 | 23.42 | 0 | 0.00 | 23.36 | 23.465 | 23.35 | 354159 |
| 1731627000 | 23.42 | -0.03 | -0.13 | 23.49 | 23.5 | 23.405 | 457108 |
| 1731540600 | 23.45 | -0.02 | -0.09 | 23.53 | 23.53 | 23.425 | 94788 |
| 1731454200 | 23.47 | -0.08 | -0.34 | 23.51 | 23.54 | 23.4435 | 111665 |
| 1731367800 | 23.55 | -0.07 | -0.30 | 23.55 | 23.5873 | 23.53 | 74414 |
| 1731108600 | 23.62 | 0.01 | 0.04 | 23.63 | 23.66 | 23.6 | 93736 |
| 1731022200 | 23.61 | 0.08 | 0.34 | 23.57 | 23.62 | 23.545 | 156716 |
| 1730935800 | 23.53 | 0.02 | 0.06 | 23.44 | 23.56 | 23.4304 | 82689 |
| 1730849400 | 23.515 | 0.02 | 0.06 | 23.5 | 23.54 | 23.44 | 113483 |
| 1730763000 | 23.5 | 0.01 | 0.04 | 23.56 | 23.575 | 23.4812 | 101361 |
| 1730500200 | 23.49 | -0.15 | -0.63 | 23.59 | 23.62 | 23.47 | 92917 |
| 1730413800 | 23.64 | 0.01 | 0.04 | 23.61 | 23.64 | 23.56 | 96941 |
| 1730327400 | 23.63 | 0.02 | 0.06 | 23.69 | 23.7 | 23.62 | 132323 |
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
