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 | -0.0175 | -0.0624908495542 | 28.0041 | 28.1135 | 27.5296 | 0 | 0 | IX |
| 4 | 0.6547 | 2.39536951328 | 27.3319 | 28.1135 | 26.8583 | 0 | 0 | IX |
| 12 | 1.2383 | 4.62945308674 | 26.7483 | 28.1135 | 25.2554 | 0 | 0 | IX |
| 26 | 0.8587 | 3.16537586765 | 27.1279 | 28.1135 | 25.2554 | 0 | 0 | IX |
| 52 | 2.9906 | 11.9643142903 | 24.996 | 28.1135 | 24.7839 | 0 | 0 | IX |
| 156 | 5.1997 | 22.8188125634 | 22.7869 | 28.1135 | 21.5227 | 0 | 0 | IX |
| 260 | 5.1997 | 22.8188125634 | 22.7869 | 28.1135 | 21.5227 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 27.7469 | -0 | -0.02 | 27.8019 | 27.8069 | 27.5296 | 0 |
| 1740677400 | 27.7514 | -0.26 | -0.93 | 27.9774 | 27.9791 | 27.6153 | 0 |
| 1740591000 | 28.0129 | 0.12 | 0.44 | 27.8738 | 28.1135 | 27.8671 | 0 |
| 1740504600 | 27.8906 | 0.06 | 0.20 | 27.7539 | 27.9965 | 27.7062 | 0 |
| 1740418200 | 27.8345 | -0.07 | -0.25 | 28.0041 | 28.0057 | 27.7064 | 0 |
| 1740159000 | 27.9045 | 0.14 | 0.52 | 27.7447 | 27.9975 | 27.738 | 0 |
| 1740072600 | 27.7598 | 0.08 | 0.28 | 27.7008 | 27.8652 | 27.6925 | 0 |
| 1739986200 | 27.6824 | -0.31 | -1.10 | 27.9489 | 27.9984 | 27.674 | 0 |
| 1739899800 | 27.9894 | 0.03 | 0.11 | 27.9068 | 28.0725 | 27.8437 | 0 |
| 1739813400 | 27.959 | 0.06 | 0.22 | 27.8787 | 27.9914 | 27.8749 | 0 |
| 1739554200 | 27.8988 | -0.04 | -0.13 | 27.9525 | 27.9908 | 27.845 | 0 |
| 1739467800 | 27.9341 | 0.2 | 0.71 | 27.6914 | 27.9648 | 27.6897 | 0 |
| 1739381400 | 27.7379 | -0.01 | -0.03 | 27.7381 | 27.7997 | 27.5711 | 0 |
| 1739295000 | 27.7464 | 0.1 | 0.36 | 27.7224 | 27.7637 | 27.658 | 0 |
| 1739208600 | 27.6461 | 0.13 | 0.46 | 27.4574 | 27.6689 | 27.4492 | 0 |
| 1738949400 | 27.5202 | -0.19 | -0.70 | 27.742 | 27.7988 | 27.4807 | 0 |
| 1738863000 | 27.7138 | 0.36 | 1.30 | 27.349 | 27.7326 | 27.3458 | 0 |
| 1738776600 | 27.3573 | 0.18 | 0.66 | 27.1947 | 27.3756 | 27.1241 | 0 |
| 1738690200 | 27.1767 | 0.15 | 0.57 | 27.0515 | 27.2671 | 26.957 | 0 |
| 1738603800 | 27.0238 | -0.41 | -1.49 | 27.3319 | 27.3384 | 26.8583 | 0 |
| 1738344600 | 27.4336 | -0.01 | -0.03 | 27.4542 | 27.5986 | 27.4304 | 0 |
| 1738258200 | 27.4427 | 0.11 | 0.41 | 27.3025 | 27.4811 | 27.2927 | 0 |
| 1738171800 | 27.3302 | 0.16 | 0.61 | 27.2204 | 27.3749 | 27.2172 | 0 |
| 1738085400 | 27.1655 | -0.05 | -0.20 | 27.1484 | 27.3234 | 27.1403 | 0 |
| 1737999000 | 27.2196 | 0 | 0.01 | 27.2114 | 27.2698 | 26.9629 | 0 |
| 1737739800 | 27.2162 | -0 | -0.02 | 27.2494 | 27.4694 | 27.1842 | 0 |
| 1737653400 | 27.2204 | 0.04 | 0.15 | 27.1673 | 27.2488 | 27.1061 | 0 |
| 1737567000 | 27.1802 | 0.18 | 0.67 | 26.983 | 27.2898 | 26.9798 | 0 |
| 1737480600 | 26.999 | 0.15 | 0.54 | 26.8584 | 27.0169 | 26.8552 | 0 |
| 1737394200 | 26.8536 | 0 | 0.01 | 26.8435 | 26.9504 | 26.7806 | 0 |
| 1737135000 | 26.8499 | 0.19 | 0.73 | 26.7548 | 26.9011 | 26.7406 | 0 |
| 1737048600 | 26.6566 | 0.21 | 0.79 | 26.652 | 26.7368 | 26.5299 | 0 |
| 1736962200 | 26.4488 | 0.33 | 1.25 | 26.0518 | 26.4772 | 26.049 | 0 |
| 1736875800 | 26.1214 | 0.11 | 0.41 | 26.0191 | 26.3461 | 26.0145 | 0 |
| 1736789400 | 26.016 | -0.13 | -0.48 | 26.2411 | 26.2411 | 25.9293 | 0 |
| 1736530200 | 26.1413 | -0.2 | -0.75 | 26.341 | 26.4012 | 26.1041 | 0 |
| 1736443800 | 26.3378 | 0.21 | 0.81 | 26.2958 | 26.3713 | 26.1914 | 0 |
| 1736357400 | 26.1266 | 0.09 | 0.36 | 25.9901 | 26.231 | 25.9838 | 0 |
| 1736271000 | 26.034 | 0.01 | 0.05 | 26.0132 | 26.0595 | 25.854 | 0 |
| 1736184600 | 26.021 | 0.22 | 0.87 | 25.8094 | 26.0522 | 25.8063 | 0 |
| 1735925400 | 25.7969 | -0.19 | -0.74 | 26.0068 | 26.0146 | 25.7653 | 0 |
| 1735839000 | 25.9895 | 0.24 | 0.94 | 25.684 | 26.0712 | 25.684 | 0 |
| 1735579800 | 25.7477 | -0.1 | -0.38 | 25.842 | 25.8482 | 25.6747 | 0 |
| 1735320600 | 25.8467 | 0.18 | 0.69 | 25.7094 | 25.9287 | 25.6939 | 0 |
| 1734975000 | 25.6692 | 0.12 | 0.45 | 25.5653 | 25.7637 | 25.5598 | 0 |
| 1734715800 | 25.553 | -0.38 | -1.47 | 26.0496 | 26.0528 | 25.2554 | 0 |
| 1734629400 | 25.9336 | -0.33 | -1.25 | 26.2409 | 26.2489 | 25.8078 | 0 |
| 1734543000 | 26.2632 | -0.05 | -0.19 | 26.3617 | 26.392 | 26.2616 | 0 |
| 1734456600 | 26.3136 | -0.16 | -0.62 | 26.4503 | 26.4503 | 26.2639 | 0 |
| 1734370200 | 26.4775 | -0.07 | -0.26 | 26.5555 | 26.5958 | 26.4199 | 0 |
| 1734111000 | 26.5476 | 0.01 | 0.06 | 26.5905 | 26.6378 | 26.4972 | 0 |
| 1734024600 | 26.5327 | 0.02 | 0.07 | 26.541 | 26.5961 | 26.4467 | 0 |
| 1733938200 | 26.5153 | 0.05 | 0.18 | 26.46 | 26.5512 | 26.3799 | 0 |
| 1733851800 | 26.468 | -0.26 | -0.96 | 26.7416 | 26.7449 | 26.4616 | 0 |
| 1733765400 | 26.7255 | -0.06 | -0.22 | 26.7483 | 26.8536 | 26.691 | 0 |
| 1733506200 | 26.7838 | 0.02 | 0.09 | 26.7786 | 26.827 | 26.6959 | 0 |
| 1733419800 | 26.7608 | 0.13 | 0.49 | 26.6124 | 26.764 | 26.5763 | 0 |
| 1733333400 | 26.6301 | 0.12 | 0.46 | 26.4687 | 26.6816 | 26.45 | 0 |
| 1733247000 | 26.5086 | 0.04 | 0.17 | 26.4389 | 26.611 | 26.4389 | 0 |
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
