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 | 0.3 | 1.11524163569 | 26.9 | 28.4 | 25.72 | 1682 | 26.60848953 | SP |
| 4 | 0.64 | 2.40963855422 | 26.56 | 28.4 | 24.615 | 2175 | 26.33078647 | SP |
| 12 | 1.02 | 3.8961038961 | 26.18 | 29.76 | 23.81 | 2098 | 26.57869351 | SP |
| 26 | 0.7699 | 2.91296665544 | 26.4301 | 30.2 | 23.81 | 1898 | 26.55672816 | SP |
| 52 | 1.575 | 6.14634146341 | 25.625 | 31.86 | 23.81 | 1527 | 26.54234729 | SP |
| 156 | 1.25 | 4.81695568401 | 25.95 | 31.86 | 23.68 | 1247 | 26.27882844 | SP |
| 260 | 1.25 | 4.81695568401 | 25.95 | 31.86 | 23.68 | 1247 | 26.27882844 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 102 |
| 1732231800 | 27.2 | 0.76 | 2.87 | 26.02 | 28.4 | 26.02 | 1791 |
| 1732145400 | 26.44 | 0.09 | 0.34 | 25.72 | 27 | 25.72 | 4187 |
| 1732059000 | 26.35 | -0.15 | -0.57 | 26.3 | 26.74 | 26.15 | 1073 |
| 1731972600 | 26.5 | 0.25 | 0.95 | 26.9 | 26.99 | 26.5 | 1250 |
| 1731713400 | 26.25 | 0.02 | 0.06 | 26.01 | 27.4 | 25.1259 | 3063 |
| 1731627000 | 26.235 | 0.23 | 0.90 | 26 | 27.13 | 25.76 | 2133 |
| 1731540600 | 26 | -0.1 | -0.38 | 26.12 | 26.12 | 24.615 | 1504 |
| 1731454200 | 26.1 | -0.2 | -0.76 | 26.26 | 27.001 | 25.96 | 1307 |
| 1731367800 | 26.3 | -0.1 | -0.38 | 27.72 | 27.72 | 24.63 | 1486 |
| 1731108600 | 26.4 | 0.2 | 0.76 | 26.22 | 27.2193 | 25.51 | 6577 |
| 1731022200 | 26.2 | -0.2 | -0.76 | 26.7 | 27.62 | 26.2 | 15540 |
| 1730935800 | 26.4 | -0.03 | -0.09 | 26.7 | 27.373 | 26.4 | 2356 |
| 1730849400 | 26.425 | -1.19 | -4.31 | 26.1 | 26.9 | 26.1 | 877 |
| 1730763000 | 27.615 | 0 | 0.00 | 27.33 | 27.615 | 27.33 | 48 |
| 1730500200 | 27.615 | 0 | 0.00 | 26.82 | 27.615 | 26.82 | 52 |
| 1730413800 | 27.615 | 0 | 0.00 | 25.46 | 27.615 | 25.46 | 3 |
| 1730327400 | 27.615 | 0 | 0.00 | 27.615 | 27.615 | 27.615 | 65 |
| 1730241000 | 27.615 | 1.51 | 5.78 | 26.5 | 27.615 | 26.5 | 61 |
| 1730154600 | 26.105 | -0.45 | -1.68 | 26.82 | 26.82 | 26.105 | 13 |
| 1729895400 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 5 |
| 1729809000 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 205 |
| 1729722600 | 26.55 | 0.55 | 2.12 | 26.55 | 26.55 | 26.55 | 21 |
| 1729636200 | 26 | 0 | 0.00 | 26.02 | 26.02 | 26 | 2 |
| 1729549800 | 26 | -0.23 | -0.88 | 26.97 | 26.97 | 26 | 19 |
| 1729290600 | 26.23 | -0.27 | -1.02 | 26.1 | 26.6 | 26.1 | 1018 |
| 1729204200 | 26.5 | 0.05 | 0.19 | 28.4953 | 28.4953 | 26.5 | 1473 |
| 1729117800 | 26.45 | 0.6 | 2.32 | 26.5 | 27.35 | 26.45 | 385 |
| 1729031400 | 25.85 | -0.65 | -2.45 | 25.85 | 26.21 | 25.85 | 3810 |
| 1728945000 | 26.5 | -0.69 | -2.54 | 26.22 | 26.5 | 26.22 | 152 |
| 1728685800 | 27.19 | 0.04 | 0.15 | 27.5 | 27.5 | 27.12 | 608 |
| 1728599400 | 27.1493 | 0 | 0.00 | 27.1493 | 27.1493 | 27.1493 | 5 |
| 1728513000 | 27.1493 | 0.29 | 1.08 | 26.21 | 27.1493 | 26.21 | 83 |
| 1728426600 | 26.86 | 0 | 0.01 | 26.31 | 26.86 | 26.31 | 1219 |
| 1728340200 | 26.8563 | 0 | 0.00 | 26.83 | 26.8563 | 26.11 | 17 |
| 1728081000 | 26.8563 | 0.24 | 0.90 | 27.92 | 27.92 | 26.28 | 1006 |
| 1727994600 | 26.6175 | 0.42 | 1.59 | 26.28 | 27.19 | 26.28 | 4547 |
| 1727908200 | 26.2 | -0.15 | -0.57 | 26.35 | 26.35 | 26.2 | 273 |
| 1727821800 | 26.35 | -0.1 | -0.38 | 23.81 | 26.35 | 23.81 | 467 |
| 1727735400 | 26.45 | -0.13 | -0.49 | 26.21 | 26.99 | 26.21 | 5452 |
| 1727476200 | 26.58 | -0.12 | -0.45 | 26.21 | 27.0032 | 25.47 | 3266 |
| 1727389800 | 26.7 | -0.52 | -1.92 | 27.14 | 27.14 | 26.3657 | 4923 |
| 1727303400 | 27.2216 | 0.43 | 1.61 | 25.395 | 28.268 | 25.395 | 23925 |
| 1727217000 | 26.79 | 0 | 0.00 | 28.19 | 28.19 | 26.79 | 29 |
| 1727130600 | 26.79 | 0 | 0.00 | 26.21 | 26.79 | 26.21 | 44 |
| 1726871400 | 26.79 | 0.42 | 1.59 | 27.28 | 29.76 | 24.8 | 8218 |
| 1726785000 | 26.37 | -0.01 | -0.04 | 26.51 | 26.88 | 26.355 | 5609 |
| 1726698600 | 26.38 | -0.03 | -0.11 | 26.38 | 26.38 | 26.38 | 15 |
| 1726612200 | 26.41 | 0.04 | 0.15 | 26.4856 | 26.6199 | 26.41 | 2574 |
| 1726525800 | 26.37 | 0.02 | 0.08 | 26.37 | 26.37 | 26.37 | 39 |
| 1726266600 | 26.3501 | -0.19 | -0.72 | 26.29 | 26.4501 | 25.35 | 3831 |
| 1726180200 | 26.54 | 0 | 0.02 | 26.54 | 26.54 | 26.54 | 72 |
| 1726093800 | 26.535 | -0.07 | -0.24 | 26.24 | 26.535 | 25.705 | 1197 |
| 1726007400 | 26.6 | 0.07 | 0.24 | 26.8499 | 26.8499 | 26.6 | 566 |
| 1725921000 | 26.535 | -0.02 | -0.08 | 26.535 | 26.535 | 26.535 | 0 |
| 1725661800 | 26.555 | 0.29 | 1.10 | 26.555 | 26.555 | 26.555 | 2 |
| 1725575400 | 26.2651 | 0.06 | 0.23 | 26.26 | 26.2651 | 25.3 | 1644 |
| 1725489000 | 26.205 | 0.02 | 0.10 | 26.1499 | 26.33 | 25.289 | 2053 |
| 1725402600 | 26.18 | 0.26 | 1.00 | 27.2 | 27.2 | 26.18 | 183 |
| 1725057000 | 25.9196 | -0.18 | -0.67 | 27 | 27 | 25.9196 | 2 |
| 1724970600 | 26.0951 | -0.15 | -0.59 | 26.25 | 26.3 | 25.7516 | 905 |
| 1724884200 | 26.25 | -0.38 | -1.43 | 26.5 | 26.5 | 25.055 | 1555 |
| 1724797800 | 26.6314 | -1.15 | -4.15 | 27.72 | 27.72 | 26.6314 | 12 |
| 1724711400 | 27.785 | 0 | 0.00 | 26.99 | 27.785 | 26.99 | 177 |
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
