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 | -0.515 | -1.98458574181 | 25.95 | 25.95 | 25.435 | 0 | 0 | IX |
| 4 | -1.84 | -6.74610449129 | 27.275 | 27.275 | 25.435 | 0 | 0 | IX |
| 12 | 3.61 | 16.5406643757 | 21.825 | 27.275 | 21.79 | 0 | 0 | IX |
| 26 | -1.64 | -6.05724838412 | 27.075 | 27.39 | 20.425 | 0 | 0 | IX |
| 52 | 2.695 | 11.8513632366 | 22.74 | 27.845 | 20.425 | 0 | 0 | IX |
| 156 | -1.05 | -3.9645082122 | 26.485 | 27.845 | 19.748 | 0 | 0 | IX |
| 260 | -1.05 | -3.9645082122 | 26.485 | 27.845 | 19.748 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 25.435 | 0 | 0.00 | 25.435 | 25.435 | 25.435 | 0 |
| 1732728600 | 25.435 | 0 | 0.00 | 25.435 | 25.435 | 25.435 | 0 |
| 1732642200 | 25.435 | -0.37 | -1.41 | 25.435 | 25.435 | 25.435 | 0 |
| 1732555800 | 25.8 | -0.15 | -0.58 | 25.8 | 25.8 | 25.8 | 0 |
| 1732296600 | 25.95 | -0.69 | -2.59 | 25.95 | 25.95 | 25.95 | 0 |
| 1732210200 | 26.64 | 0.1 | 0.38 | 26.64 | 26.64 | 26.64 | 0 |
| 1732123800 | 26.54 | 0.38 | 1.45 | 26.54 | 26.54 | 26.54 | 0 |
| 1732037400 | 26.16 | -0.39 | -1.45 | 26.16 | 26.16 | 26.16 | 0 |
| 1731951000 | 26.545 | 0.44 | 1.67 | 26.545 | 26.545 | 26.545 | 0 |
| 1731691800 | 26.11 | -0.1 | -0.36 | 26.11 | 26.11 | 26.11 | 0 |
| 1731605400 | 26.205 | -0.24 | -0.91 | 26.205 | 26.205 | 26.205 | 0 |
| 1731519000 | 26.445 | 0 | 0.00 | 26.445 | 26.445 | 26.445 | 0 |
| 1731432600 | 26.445 | -0.39 | -1.43 | 26.445 | 26.445 | 26.445 | 0 |
| 1731346200 | 26.83 | 0.28 | 1.05 | 26.83 | 26.83 | 26.83 | 0 |
| 1731087000 | 26.55 | -0.24 | -0.90 | 26.55 | 26.55 | 26.55 | 0 |
| 1731000600 | 26.79 | -0.29 | -1.05 | 26.79 | 26.79 | 26.79 | 0 |
| 1730914200 | 27.075 | 0.3 | 1.12 | 27.075 | 27.075 | 27.075 | 0 |
| 1730827800 | 26.775 | -0.42 | -1.53 | 26.775 | 26.775 | 26.775 | 0 |
| 1730741400 | 27.19 | -0.09 | -0.31 | 27.19 | 27.19 | 27.19 | 0 |
| 1730482200 | 27.275 | 0.89 | 3.37 | 27.275 | 27.275 | 27.275 | 0 |
| 1730395800 | 26.385 | 2.69 | 11.33 | 26.385 | 26.385 | 26.385 | 0 |
| 1730309400 | 23.7 | -0.1 | -0.40 | 23.7 | 23.7 | 23.7 | 0 |
| 1730223000 | 23.795 | -0.05 | -0.21 | 23.795 | 23.795 | 23.795 | 0 |
| 1730136600 | 23.845 | 0.13 | 0.53 | 23.845 | 23.845 | 23.845 | 0 |
| 1729873800 | 23.72 | -0.13 | -0.52 | 23.72 | 23.72 | 23.72 | 0 |
| 1729787400 | 23.845 | -0.01 | -0.02 | 23.845 | 23.845 | 23.845 | 0 |
| 1729701000 | 23.85 | -0.08 | -0.31 | 23.85 | 23.85 | 23.85 | 0 |
| 1729614600 | 23.925 | 0.09 | 0.36 | 23.925 | 23.925 | 23.925 | 0 |
| 1729528200 | 23.84 | -0.12 | -0.48 | 23.84 | 23.84 | 23.84 | 0 |
| 1729269000 | 23.955 | 0.43 | 1.85 | 23.955 | 23.955 | 23.955 | 0 |
| 1729182600 | 23.52 | 0.41 | 1.77 | 23.52 | 23.52 | 23.52 | 0 |
| 1729096200 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
| 1729009800 | 23.11 | 0.04 | 0.17 | 23.11 | 23.11 | 23.11 | 0 |
| 1728923400 | 23.07 | -0.07 | -0.28 | 23.07 | 23.07 | 23.07 | 0 |
| 1728664200 | 23.135 | 0.23 | 1.00 | 23.135 | 23.135 | 23.135 | 0 |
| 1728577800 | 22.905 | 0 | 0.00 | 22.905 | 22.905 | 22.905 | 0 |
| 1728491400 | 22.905 | 0.16 | 0.70 | 22.905 | 22.905 | 22.905 | 0 |
| 1728405000 | 22.745 | 0.05 | 0.24 | 22.745 | 22.745 | 22.745 | 0 |
| 1728318600 | 22.69 | 0.28 | 1.23 | 22.69 | 22.69 | 22.69 | 0 |
| 1728059400 | 22.415 | 0.58 | 2.66 | 22.415 | 22.415 | 22.415 | 0 |
| 1727973000 | 21.835 | -0.29 | -1.31 | 21.835 | 21.835 | 21.835 | 0 |
| 1727886600 | 22.125 | 0.06 | 0.27 | 22.125 | 22.125 | 22.125 | 0 |
| 1727800200 | 22.065 | -0.29 | -1.28 | 22.065 | 22.065 | 22.065 | 0 |
| 1727713800 | 22.35 | -0.55 | -2.38 | 22.35 | 22.35 | 22.35 | 0 |
| 1727454600 | 22.895 | 0.18 | 0.79 | 22.895 | 22.895 | 22.895 | 0 |
| 1727368200 | 22.715 | 0.57 | 2.55 | 22.715 | 22.715 | 22.715 | 0 |
| 1727281800 | 22.15 | -0.25 | -1.12 | 22.15 | 22.15 | 22.15 | 0 |
| 1727195400 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 0 |
| 1727109000 | 22 | -0.64 | -2.81 | 22 | 22 | 22 | 0 |
| 1726849800 | 22.635 | -0.25 | -1.09 | 22.635 | 22.635 | 22.635 | 0 |
| 1726763400 | 22.885 | 0.3 | 1.33 | 22.885 | 22.885 | 22.885 | 0 |
| 1726677000 | 22.585 | -0.03 | -0.13 | 22.585 | 22.585 | 22.585 | 0 |
| 1726590600 | 22.615 | 0.34 | 1.53 | 22.615 | 22.615 | 22.615 | 0 |
| 1726504200 | 22.275 | 0.13 | 0.59 | 22.275 | 22.275 | 22.275 | 0 |
| 1726245000 | 22.145 | 0.04 | 0.18 | 22.145 | 22.145 | 22.145 | 0 |
| 1726158600 | 22.105 | 0.32 | 1.45 | 22.105 | 22.105 | 22.105 | 0 |
| 1726072200 | 21.79 | -0.02 | -0.07 | 21.79 | 21.79 | 21.79 | 0 |
| 1725985800 | 21.805 | -0.25 | -1.11 | 21.805 | 21.805 | 21.805 | 0 |
| 1725899400 | 22.05 | 0.23 | 1.03 | 22.05 | 22.05 | 22.05 | 0 |
| 1725640200 | 21.825 | -0.18 | -0.80 | 21.825 | 21.825 | 21.825 | 0 |
| 1725553800 | 22 | 0.52 | 2.42 | 22 | 22 | 22 | 0 |
| 1725467400 | 21.48 | -0.07 | -0.30 | 21.48 | 21.48 | 21.48 | 0 |
| 1725381000 | 21.545 | -0.24 | -1.10 | 21.545 | 21.545 | 21.545 | 0 |
| 1725294600 | 21.785 | -0.05 | -0.21 | 21.785 | 21.785 | 21.785 | 0 |
| 1725035400 | 21.83 | 0.17 | 0.78 | 21.83 | 21.83 | 21.83 | 0 |
| 1724949000 | 21.66 | 0.04 | 0.16 | 21.66 | 21.66 | 21.66 | 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
