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 | -0.0043 | -0.0149519971348 | 28.7587 | 28.8078 | 28.266 | 0 | 0 | IX |
| 4 | 1.0178 | 3.669519696 | 27.7366 | 28.8078 | 27.6161 | 0 | 0 | IX |
| 12 | 1.141 | 4.13205182991 | 27.6134 | 28.8078 | 27.0625 | 0 | 0 | IX |
| 26 | 2.5491 | 9.72742155213 | 26.2053 | 28.8078 | 25.1811 | 0 | 0 | IX |
| 52 | 3.1593 | 12.3433782247 | 25.5951 | 28.8078 | 25.1811 | 0 | 0 | IX |
| 156 | 4.6392 | 19.2376592357 | 24.1152 | 28.8078 | 22.9714 | 0 | 0 | IX |
| 260 | 4.6392 | 19.2376592357 | 24.1152 | 28.8078 | 22.9714 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 28.6394 | -0.04 | -0.15 | 28.5989 | 28.7074 | 28.5642 | 0 |
| 1738171800 | 28.6816 | 0.04 | 0.14 | 28.6552 | 28.7918 | 28.6481 | 0 |
| 1738085400 | 28.6425 | 0.2 | 0.69 | 28.5608 | 28.6892 | 28.5473 | 0 |
| 1737999000 | 28.4463 | -0.12 | -0.40 | 28.6143 | 28.6153 | 28.266 | 0 |
| 1737739800 | 28.5614 | -0.14 | -0.48 | 28.7587 | 28.7799 | 28.5357 | 0 |
| 1737653400 | 28.6983 | 0.01 | 0.02 | 28.7085 | 28.744 | 28.635 | 0 |
| 1737567000 | 28.6932 | 0.13 | 0.44 | 28.6125 | 28.7141 | 28.5101 | 0 |
| 1737480600 | 28.567 | 0.12 | 0.43 | 28.5151 | 28.6533 | 28.4644 | 0 |
| 1737394200 | 28.4444 | -0.22 | -0.75 | 28.5806 | 28.688 | 28.4139 | 0 |
| 1737135000 | 28.6599 | 0.29 | 1.04 | 28.5033 | 28.6846 | 28.4387 | 0 |
| 1737048600 | 28.3657 | 0.06 | 0.22 | 28.3402 | 28.4653 | 28.331 | 0 |
| 1736962200 | 28.3033 | 0.32 | 1.15 | 27.9823 | 28.3353 | 27.913 | 0 |
| 1736875800 | 27.9815 | 0.04 | 0.13 | 27.9659 | 28.179 | 27.9264 | 0 |
| 1736789400 | 27.9465 | -0.06 | -0.22 | 28.0988 | 28.1588 | 27.8927 | 0 |
| 1736530200 | 28.0074 | -0.09 | -0.32 | 28.0784 | 28.2325 | 27.8769 | 0 |
| 1736443800 | 28.098 | 0.12 | 0.44 | 28.1736 | 28.187 | 28.0496 | 0 |
| 1736357400 | 27.9762 | 0.11 | 0.40 | 27.794 | 28.0547 | 27.7851 | 0 |
| 1736271000 | 27.8646 | -0.02 | -0.06 | 27.7369 | 27.9807 | 27.7105 | 0 |
| 1736184600 | 27.8808 | 0.06 | 0.20 | 27.7524 | 27.9064 | 27.6161 | 0 |
| 1735925400 | 27.8257 | -0.07 | -0.24 | 27.7366 | 27.8306 | 27.6984 | 0 |
| 1735839000 | 27.8926 | 0.36 | 1.30 | 27.506 | 27.9649 | 27.506 | 0 |
| 1735579800 | 27.5333 | -0.05 | -0.17 | 27.6027 | 27.6633 | 27.3317 | 0 |
| 1735320600 | 27.5811 | 0.1 | 0.37 | 27.8636 | 27.9328 | 27.5609 | 0 |
| 1734975000 | 27.4804 | -0.02 | -0.07 | 27.4547 | 27.5478 | 27.4022 | 0 |
| 1734715800 | 27.4996 | 0.1 | 0.35 | 27.3685 | 27.5001 | 27.1368 | 0 |
| 1734629400 | 27.403 | -0.31 | -1.11 | 27.2016 | 27.4172 | 27.0625 | 0 |
| 1734543000 | 27.7101 | 0.04 | 0.15 | 27.667 | 27.7434 | 27.5958 | 0 |
| 1734456600 | 27.6676 | -0.09 | -0.34 | 27.6593 | 27.7127 | 27.6117 | 0 |
| 1734370200 | 27.7608 | -0.14 | -0.51 | 27.895 | 27.8989 | 27.7523 | 0 |
| 1734111000 | 27.9036 | 0.01 | 0.05 | 27.969 | 27.9895 | 27.8727 | 0 |
| 1734024600 | 27.8907 | 0.03 | 0.11 | 27.8324 | 27.9558 | 27.8104 | 0 |
| 1733938200 | 27.8613 | 0.04 | 0.13 | 27.8156 | 27.8958 | 27.7115 | 0 |
| 1733851800 | 27.8257 | -0.07 | -0.24 | 27.9054 | 27.9054 | 27.8043 | 0 |
| 1733765400 | 27.894 | -0.12 | -0.41 | 27.958 | 27.9813 | 27.8571 | 0 |
| 1733506200 | 28.0101 | 0.06 | 0.23 | 27.898 | 28.0876 | 27.8331 | 0 |
| 1733419800 | 27.9454 | -0.04 | -0.15 | 27.9824 | 28.027 | 27.9033 | 0 |
| 1733333400 | 27.9883 | -0.06 | -0.22 | 28.0085 | 28.1167 | 27.948 | 0 |
| 1733247000 | 28.0501 | -0.06 | -0.22 | 28.1103 | 28.1707 | 28.04 | 0 |
| 1733160600 | 28.1115 | 0.16 | 0.57 | 27.9336 | 28.1163 | 27.8696 | 0 |
| 1732901400 | 27.9515 | 0.12 | 0.44 | 27.7733 | 27.9515 | 27.759 | 0 |
| 1732815000 | 27.8285 | 0.03 | 0.10 | 27.8743 | 27.9062 | 27.8282 | 0 |
| 1732728600 | 27.8004 | -0.21 | -0.73 | 27.98 | 27.9852 | 27.8004 | 0 |
| 1732642200 | 28.0061 | -0.05 | -0.18 | 28.0717 | 28.0717 | 27.9366 | 0 |
| 1732555800 | 28.0577 | 0.14 | 0.50 | 27.8903 | 28.1145 | 27.8296 | 0 |
| 1732296600 | 27.9168 | 0.3 | 1.09 | 27.7267 | 27.9831 | 27.7267 | 0 |
| 1732210200 | 27.6157 | 0.24 | 0.88 | 27.4387 | 27.6253 | 27.3905 | 0 |
| 1732123800 | 27.3755 | -0.13 | -0.47 | 27.4417 | 27.5419 | 27.2745 | 0 |
| 1732037400 | 27.5047 | -0.08 | -0.29 | 27.5207 | 27.6089 | 27.3836 | 0 |
| 1731951000 | 27.5836 | 0.06 | 0.23 | 27.4768 | 27.5853 | 27.4496 | 0 |
| 1731691800 | 27.5195 | -0.13 | -0.47 | 27.6505 | 27.6981 | 27.4596 | 0 |
| 1731605400 | 27.6494 | 0.01 | 0.04 | 27.6855 | 27.7919 | 27.6018 | 0 |
| 1731519000 | 27.6376 | -0.15 | -0.56 | 27.6198 | 27.649 | 27.5627 | 0 |
| 1731432600 | 27.7923 | 0.02 | 0.07 | 27.835 | 27.8616 | 27.759 | 0 |
| 1731346200 | 27.7722 | 0.11 | 0.38 | 27.653 | 27.8189 | 27.653 | 0 |
| 1731087000 | 27.6658 | 0.13 | 0.49 | 27.6134 | 27.6817 | 27.585 | 0 |
| 1731000600 | 27.5314 | 0.08 | 0.29 | 27.4729 | 27.5628 | 27.4314 | 0 |
| 1730914200 | 27.4506 | 0.44 | 1.62 | 27.273 | 27.5903 | 27.2067 | 0 |
| 1730827800 | 27.0137 | 0.02 | 0.07 | 26.9744 | 27.0281 | 26.8624 | 0 |
| 1730741400 | 26.9945 | -0.05 | -0.20 | 26.975 | 27.0599 | 26.9545 | 0 |
| 1730482200 | 27.0491 | -0.15 | -0.56 | 27.1013 | 27.126 | 26.9822 | 0 |
| 1730395800 | 27.2005 | -0.01 | -0.05 | 27.1849 | 27.2259 | 27.0332 | 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
