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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 24.51625 | 0.13 | 0.55 | 24.425 | 24.63125 | 24.36 | 26209 |
| 1737048600 | 24.3825 | 0.07 | 0.29 | 24.5075 | 24.7925 | 24.335 | 66022 |
| 1736962200 | 24.3125 | 0.25 | 1.02 | 24.125 | 24.52375 | 24.10875 | 16152 |
| 1736875800 | 24.0675 | 0.2 | 0.85 | 24.1375 | 24.3225 | 24.01125 | 18295 |
| 1736789400 | 23.86375 | -0.08 | -0.31 | 24.01 | 24.01 | 23.73625 | 22099 |
| 1736530200 | 23.93875 | -0.47 | -1.94 | 24.2875 | 24.615 | 23.93875 | 34407 |
| 1736443800 | 24.41125 | -0.02 | -0.08 | 24.345 | 24.51125 | 24.32375 | 7171 |
| 1736357400 | 24.43 | -0.09 | -0.38 | 24.5675 | 24.59375 | 24.29875 | 4247 |
| 1736271000 | 24.5225 | -0.1 | -0.40 | 24.5575 | 24.70125 | 24.41125 | 11438 |
| 1736184600 | 24.62 | 0.44 | 1.82 | 24.38 | 24.78625 | 24.3125 | 13062 |
| 1735925400 | 24.17875 | 0.21 | 0.87 | 24.16 | 24.20375 | 24.0725 | 3973 |
| 1735839000 | 23.97 | 0 | 0.01 | 24.0425 | 24.0425 | 23.87375 | 13183 |
| 1735666200 | 23.9675 | 0.04 | 0.15 | 23.955 | 23.9675 | 23.8375 | 45561 |
| 1735579800 | 23.9325 | -0.16 | -0.67 | 24.2375 | 24.2375 | 23.83375 | 198 |
| 1735320600 | 24.095 | -0.11 | -0.46 | 24.095 | 24.11125 | 23.93125 | 2699 |
| 1735061400 | 24.2075 | 0.18 | 0.75 | 24.375 | 24.375 | 24.16625 | 49 |
| 1734975000 | 24.02625 | 0.05 | 0.22 | 24 | 24.14 | 23.91125 | 2176 |
| 1734715800 | 23.97375 | 0.01 | 0.06 | 23.75 | 23.98625 | 23.58 | 17558 |
| 1734629400 | 23.96 | -0.67 | -2.71 | 24.1025 | 24.24 | 23.90875 | 6131 |
| 1734543000 | 24.6275 | 0.09 | 0.38 | 24.5025 | 24.7 | 24.5025 | 4747 |
| 1734456600 | 24.535 | -0.21 | -0.85 | 24.6425 | 24.645 | 24.5325 | 53534 |
| 1734370200 | 24.745 | -0.05 | -0.18 | 24.79 | 24.9775 | 24.6475 | 26743 |
| 1734111000 | 24.79 | -0.05 | -0.19 | 24.85 | 24.8875 | 24.69375 | 35881 |
| 1734024600 | 24.8375 | -0.21 | -0.85 | 25 | 25.23 | 24.81625 | 24897 |
| 1733938200 | 25.05 | 0.05 | 0.21 | 24.95 | 25.155 | 24.9225 | 83989 |
| 1733851800 | 24.9975 | -0.32 | -1.28 | 25.1325 | 25.1975 | 24.9975 | 23388 |
| 1733765400 | 25.32125 | 0.12 | 0.49 | 25.23 | 25.4075 | 25.0475 | 5529 |
| 1733506200 | 25.1975 | -0.15 | -0.57 | 25.2425 | 25.35 | 25.09125 | 16425 |
| 1733419800 | 25.3425 | -0.08 | -0.30 | 25.4125 | 25.4725 | 25.32875 | 1285 |
| 1733333400 | 25.42 | -0.04 | -0.14 | 25.4725 | 25.49625 | 25.35375 | 2599 |
| 1733247000 | 25.455 | -0.08 | -0.31 | 25.8175 | 25.83375 | 25.125 | 23707 |
| 1733160600 | 25.535 | -0.19 | -0.74 | 25.555 | 25.69 | 25.4675 | 44341 |
| 1732901400 | 25.725 | 0.08 | 0.31 | 25.7325 | 25.7325 | 25.5025 | 24917 |
| 1732815000 | 25.645 | -0.05 | -0.18 | 25.6025 | 25.67125 | 25.58625 | 1476 |
| 1732728600 | 25.69 | 0.09 | 0.35 | 25.4675 | 25.9 | 25.4675 | 3171 |
| 1732642200 | 25.6 | -0.08 | -0.33 | 25.665 | 25.74 | 25.45375 | 977 |
| 1732555800 | 25.68375 | 0.11 | 0.43 | 25.7125 | 25.82875 | 25.66125 | 1637 |
| 1732296600 | 25.575 | -0.03 | -0.13 | 25.52 | 25.61625 | 25.5025 | 7915 |
| 1732210200 | 25.6075 | 0.33 | 1.30 | 25.55 | 25.6475 | 25.51125 | 8137 |
| 1732123800 | 25.28 | -0.19 | -0.75 | 25.46 | 25.59375 | 25.26 | 14193 |
| 1732037400 | 25.47 | 0.05 | 0.19 | 25.56 | 25.60125 | 25.29125 | 6499 |
| 1731951000 | 25.42125 | 0.23 | 0.92 | 25.245 | 25.4725 | 25.19125 | 10859 |
| 1731691800 | 25.19 | -0 | -0.00 | 25.09 | 25.29375 | 25.0425 | 6428 |
| 1731605400 | 25.19125 | 0.13 | 0.52 | 24.99 | 25.21125 | 24.9475 | 32446 |
| 1731519000 | 25.06 | -0.11 | -0.44 | 25.0575 | 25.355 | 24.89125 | 158876 |
| 1731432600 | 25.17125 | -0.6 | -2.32 | 25.4275 | 25.43 | 25.1475 | 24367 |
| 1731346200 | 25.77 | -0.08 | -0.29 | 25.8475 | 25.88375 | 25.6775 | 25357 |
| 1731087000 | 25.845 | -0.39 | -1.47 | 26.2275 | 26.25625 | 25.81 | 3135 |
| 1731000600 | 26.23125 | 0.75 | 2.94 | 26.235 | 26.31 | 26.21125 | 6112 |
| 1730914200 | 25.4825 | -0.53 | -2.03 | 25.7875 | 25.97625 | 25.3425 | 42078 |
| 1730827800 | 26.01125 | 0.14 | 0.52 | 25.92 | 26.0275 | 25.83 | 17527 |
| 1730741400 | 25.87625 | 0.15 | 0.59 | 25.865 | 25.95375 | 25.81875 | 5377 |
| 1730482200 | 25.72375 | 0.31 | 1.23 | 25.585 | 25.8 | 25.5325 | 4001 |
| 1730395800 | 25.41 | -0.32 | -1.23 | 25.62 | 25.65625 | 25.34125 | 5926 |
| 1730309400 | 25.7275 | -0.14 | -0.55 | 25.855 | 25.9275 | 25.67375 | 24426 |
| 1730223000 | 25.87 | -0.22 | -0.84 | 26.075 | 26.17125 | 25.87 | 51124 |
| 1730136600 | 26.09 | 0.02 | 0.10 | 26.2475 | 26.2475 | 25.9575 | 9858 |
| 1729873800 | 26.065 | 0.11 | 0.41 | 25.9625 | 26.1075 | 25.92375 | 30823 |
| 1729787400 | 25.9575 | -0.07 | -0.25 | 26.0475 | 26.28625 | 25.92375 | 404 |
| 1729701000 | 26.0225 | -0.04 | -0.15 | 26.15 | 26.165 | 25.94375 | 78 |
| 1729614600 | 26.06125 | -0.17 | -0.65 | 26.1675 | 26.1675 | 25.92875 | 9488 |
| 1729528200 | 26.2325 | -0.28 | -1.05 | 26.5825 | 26.5825 | 26.13875 | 8053 |
| 1729269000 | 26.51125 | 0.01 | 0.05 | 26.575 | 26.5775 | 26.39875 | 4545 |
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
