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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 27.325 | 0.08 | 0.29 | 27.4 | 27.4275 | 27.31 | 25917 |
| 1739467800 | 27.245 | -0 | -0.01 | 27.37 | 27.37 | 27.16 | 25568 |
| 1739381400 | 27.2475 | -0.01 | -0.03 | 27.255 | 27.305 | 27.11 | 20126 |
| 1739295000 | 27.255 | 0.02 | 0.09 | 27.265 | 27.3 | 27.2375 | 42220 |
| 1739208600 | 27.23 | -0.03 | -0.09 | 27.27 | 27.31 | 26.905 | 91283 |
| 1738949400 | 27.255 | -0.04 | -0.13 | 27.31 | 27.3475 | 27.22 | 82447 |
| 1738863000 | 27.29 | 0.09 | 0.31 | 27.29 | 27.3875 | 27.19 | 24307 |
| 1738776600 | 27.205 | 0.05 | 0.20 | 27.205 | 27.265 | 27.1475 | 104284 |
| 1738690200 | 27.15 | 0.08 | 0.30 | 27.08 | 27.2125 | 27.08 | 30190 |
| 1738603800 | 27.07 | -0.1 | -0.37 | 26.99 | 27.1525 | 26.99 | 20150 |
| 1738344600 | 27.17 | -0.03 | -0.09 | 27.235 | 27.235 | 27.08 | 3974 |
| 1738258200 | 27.195 | 0.08 | 0.30 | 27.15 | 27.195 | 26.6975 | 17462 |
| 1738171800 | 27.1125 | 0.06 | 0.23 | 27.135 | 27.16 | 27.0675 | 18259 |
| 1738085400 | 27.05 | 0.06 | 0.23 | 27.12 | 27.12 | 26.9775 | 7452 |
| 1737999000 | 26.9875 | -0.05 | -0.18 | 26.985 | 27.035 | 26.9625 | 10345 |
| 1737739800 | 27.0375 | 0.04 | 0.13 | 27.0375 | 27.0375 | 27.0375 | 91 |
| 1737653400 | 27.0025 | -0.02 | -0.06 | 27.03 | 27.08 | 26.9525 | 18160 |
| 1737567000 | 27.02 | -0.01 | -0.02 | 27.1 | 27.1 | 26.985 | 127416 |
| 1737480600 | 27.025 | 0.09 | 0.34 | 26.955 | 27.0475 | 26.955 | 42061 |
| 1737394200 | 26.9325 | 0.01 | 0.03 | 26.9 | 27.05 | 26.9 | 26677 |
| 1737135000 | 26.925 | 0.1 | 0.38 | 26.84 | 26.955 | 26.84 | 11287 |
| 1737048600 | 26.8225 | 0.04 | 0.13 | 26.82 | 27.1275 | 26.7525 | 29288 |
| 1736962200 | 26.7875 | 0.17 | 0.62 | 26.63 | 26.7975 | 26.63 | 59315 |
| 1736875800 | 26.6225 | 0.06 | 0.22 | 26.605 | 26.6675 | 26.585 | 10275 |
| 1736789400 | 26.565 | 0 | 0.00 | 26.705 | 26.7275 | 26.5475 | 20750 |
| 1736530200 | 26.565 | -0.12 | -0.43 | 26.715 | 26.755 | 26.565 | 16021 |
| 1736443800 | 26.68 | -0.02 | -0.07 | 26.81 | 26.81 | 26.565 | 40599 |
| 1736357400 | 26.6975 | -0.08 | -0.28 | 26.775 | 26.8375 | 26.6425 | 56843 |
| 1736271000 | 26.7725 | -0.03 | -0.09 | 26.875 | 26.9025 | 26.745 | 94118 |
| 1736184600 | 26.7975 | 0.08 | 0.29 | 26.86 | 26.865 | 26.775 | 40075 |
| 1735925400 | 26.72 | 0.02 | 0.07 | 26.84 | 26.875 | 26.72 | 179 |
| 1735839000 | 26.7 | -0.1 | -0.38 | 26.9 | 26.9 | 26.7 | 62136 |
| 1735666200 | 26.8025 | -0.01 | -0.03 | 26.86 | 26.86 | 26.8 | 27277 |
| 1735579800 | 26.81 | 0.01 | 0.06 | 26.78 | 26.8925 | 26.7525 | 23664 |
| 1735320600 | 26.795 | 0.02 | 0.07 | 26.895 | 26.895 | 26.7375 | 25414 |
| 1735061400 | 26.7775 | -0.04 | -0.16 | 26.755 | 26.8525 | 26.715 | 4565 |
| 1734975000 | 26.82 | 0.06 | 0.22 | 26.775 | 26.8525 | 26.635 | 7569 |
| 1734715800 | 26.76 | 0.05 | 0.18 | 26.655 | 26.7625 | 26.5975 | 13544 |
| 1734629400 | 26.7125 | -0.16 | -0.60 | 26.815 | 26.815 | 26.655 | 9785 |
| 1734543000 | 26.875 | -0.02 | -0.07 | 26.9 | 26.9375 | 26.85 | 121720 |
| 1734456600 | 26.895 | -0.16 | -0.57 | 26.98 | 26.98 | 26.855 | 39504 |
| 1734370200 | 27.05 | 0 | 0.02 | 27.01 | 27.05 | 26.825 | 27302 |
| 1734111000 | 27.045 | 0.03 | 0.09 | 26.95 | 27.045 | 26.925 | 18993 |
| 1734024600 | 27.02 | 0.04 | 0.17 | 27 | 27.1275 | 26.9675 | 34468 |
| 1733938200 | 26.975 | 0.01 | 0.04 | 26.94 | 27.045 | 26.94 | 15929 |
| 1733851800 | 26.965 | 0.02 | 0.08 | 26.915 | 26.9825 | 26.8775 | 25089 |
| 1733765400 | 26.9425 | 0.04 | 0.14 | 26.91 | 26.9675 | 26.9025 | 20188 |
| 1733506200 | 26.905 | -0 | -0.01 | 26.89 | 26.9475 | 26.8625 | 22220 |
| 1733419800 | 26.9075 | 0.05 | 0.20 | 26.95 | 26.96 | 26.85 | 65510 |
| 1733333400 | 26.8525 | 0.06 | 0.22 | 26.76 | 26.9 | 26.75 | 89364 |
| 1733247000 | 26.7925 | 0.05 | 0.20 | 26.725 | 26.8075 | 26.7175 | 73922 |
| 1733160600 | 26.74 | 0.04 | 0.15 | 26.745 | 26.7625 | 26.6475 | 18946 |
| 1732901400 | 26.7 | 0.19 | 0.72 | 26.71 | 26.74 | 26.64 | 8352 |
| 1732815000 | 26.51 | -0.07 | -0.26 | 26.675 | 26.72 | 26.51 | 3640 |
| 1732728600 | 26.58 | -0.05 | -0.18 | 26.69 | 26.69 | 26.555 | 50697 |
| 1732642200 | 26.6275 | 0.09 | 0.35 | 26.7 | 26.7075 | 26.4775 | 2815 |
| 1732555800 | 26.535 | -0.02 | -0.08 | 26.645 | 26.655 | 26.535 | 8671 |
| 1732296600 | 26.555 | -0.03 | -0.09 | 26.7 | 26.7275 | 26.4725 | 71750 |
| 1732210200 | 26.58 | 0.04 | 0.17 | 26.68 | 26.715 | 26.5375 | 22998 |
| 1732123800 | 26.535 | -0.08 | -0.28 | 26.73 | 26.74 | 26.535 | 114272 |
| 1732037400 | 26.61 | -0.15 | -0.56 | 26.775 | 26.775 | 26.595 | 17785 |
| 1731951000 | 26.76 | -0.09 | -0.34 | 26.78 | 26.78 | 26.665 | 7331 |
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
