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 | 0.8041 | 3.04395392239 | 26.4163 | 27.2204 | 26.33 | 52831 | 26.6411461 | SP |
| 4 | 1.3105 | 5.0579122266 | 25.9099 | 27.2204 | 25.4498 | 13783 | 26.61266475 | SP |
| 12 | 1.0904 | 4.17298124761 | 26.13 | 27.2204 | 24.44 | 5242 | 26.52752693 | SP |
| 26 | 0.9004 | 3.42097264438 | 26.32 | 28.56 | 24.44 | 2925 | 26.35895194 | SP |
| 52 | 2.9804 | 12.295379538 | 24.24 | 28.73 | 24.0892 | 1891 | 26.26695374 | SP |
| 156 | 2.1504 | 8.57758276825 | 25.07 | 28.73 | 23.1572 | 1819 | 26.00217529 | SP |
| 260 | 2.1504 | 8.57758276825 | 25.07 | 28.73 | 23.1572 | 1819 | 26.00217529 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 27.2204 | 0.54 | 2.03 | 27.1029 | 27.2204 | 27.1029 | 3159 |
| 1732145700 | 26.68 | 0.23 | 0.87 | 26.32 | 26.68 | 26.32 | 1991 |
| 1732059300 | 26.4497 | -0.19 | -0.70 | 26.46 | 26.46 | 26.33 | 1172 |
| 1731972900 | 26.6349 | 0.22 | 0.83 | 26.68 | 26.68 | 26.6349 | 257513 |
| 1731713700 | 26.4163 | -0.19 | -0.71 | 26.4163 | 26.4163 | 26.4163 | 317 |
| 1731627300 | 26.6048 | -0.04 | -0.13 | 26.6773 | 26.6773 | 26.6048 | 134 |
| 1731540900 | 26.6399 | 0.04 | 0.16 | 26.6661 | 26.6661 | 26.6399 | 200 |
| 1731454500 | 26.5971 | -0.25 | -0.93 | 26.5971 | 26.5971 | 26.5971 | 67 |
| 1731368100 | 26.8465 | 0.26 | 0.99 | 27 | 27 | 26.8465 | 310 |
| 1731108900 | 26.5824 | -0.14 | -0.51 | 26.6219 | 26.6219 | 26.5824 | 381 |
| 1731022500 | 26.72 | 0.11 | 0.43 | 27.11 | 27.11 | 26.5814 | 531 |
| 1730936100 | 26.6063 | 0.87 | 3.37 | 26.43 | 26.6063 | 26.42 | 434 |
| 1730849700 | 25.74 | 0.06 | 0.23 | 25.59 | 25.7896 | 25.59 | 2002 |
| 1730763300 | 25.68 | 0.23 | 0.90 | 25.49 | 25.68 | 25.49 | 42 |
| 1730500500 | 25.4498 | -0.12 | -0.47 | 25.4498 | 25.4498 | 25.4498 | 125 |
| 1730414100 | 25.569 | 0.03 | 0.13 | 25.65 | 25.65 | 25.569 | 103 |
| 1730327700 | 25.5351 | -0.2 | -0.79 | 25.46 | 25.64 | 25.46 | 1727 |
| 1730241300 | 25.7391 | -0.2 | -0.77 | 25.7391 | 25.7391 | 25.7391 | 116 |
| 1730154900 | 25.94 | 0.15 | 0.58 | 26.06 | 26.06 | 25.92 | 5180 |
| 1729895700 | 25.7907 | 0.04 | 0.16 | 25.9099 | 25.9099 | 25.7907 | 248 |
| 1729809300 | 25.75 | 0.05 | 0.19 | 25.75 | 25.8 | 25.75 | 4942 |
| 1729722900 | 25.7 | -0.07 | -0.26 | 25.7 | 25.7 | 25.67 | 66 |
| 1729636500 | 25.7669 | -0.19 | -0.72 | 25.8049 | 25.87 | 25.7669 | 588 |
| 1729550100 | 25.9525 | -0.41 | -1.56 | 25.985 | 26.04 | 25.9525 | 941 |
| 1729290900 | 26.3649 | 0.01 | 0.05 | 26.42 | 26.42 | 26.34 | 985 |
| 1729204500 | 26.3508 | -0.03 | -0.13 | 26.4199 | 26.4199 | 26.3508 | 1012 |
| 1729118100 | 26.3847 | 0.39 | 1.51 | 26.4986 | 26.4986 | 26.367 | 383 |
| 1729031700 | 25.9915 | -0.41 | -1.56 | 26.21 | 26.21 | 25.9915 | 168 |
| 1728945300 | 26.4038 | 0.02 | 0.09 | 26.6 | 26.6 | 26.4038 | 26 |
| 1728686100 | 26.38 | 0.4 | 1.56 | 26.02 | 26.38 | 26.02 | 65 |
| 1728599700 | 25.9754 | -0.08 | -0.31 | 26.02 | 26.02 | 25.9754 | 83 |
| 1728513300 | 26.0553 | 0.04 | 0.14 | 26.02 | 26.0553 | 26.02 | 15 |
| 1728426900 | 26.0193 | -0.39 | -1.48 | 25.94 | 26.0205 | 25.94 | 1030 |
| 1728340500 | 26.41 | -0.02 | -0.08 | 26.56 | 26.56 | 26.2525 | 292 |
| 1728081300 | 26.4317 | 0.37 | 1.43 | 26.32 | 26.4317 | 26.315 | 431 |
| 1727994900 | 26.06 | 0.05 | 0.19 | 25.88 | 26.24 | 25.88 | 5373 |
| 1727908500 | 26.01 | 0.13 | 0.49 | 26.34 | 26.34 | 25.8801 | 223 |
| 1727822100 | 25.8839 | 0 | 0.00 | 25.82 | 25.8839 | 25.7601 | 209 |
| 1727735700 | 25.8838 | 0.11 | 0.43 | 25.77 | 25.8838 | 25.77 | 39 |
| 1727476500 | 25.7718 | 0.07 | 0.28 | 25.7 | 25.7718 | 25.7 | 151 |
| 1727390100 | 25.7 | 0.12 | 0.45 | 26.06 | 26.06 | 25.6401 | 1390 |
| 1727303700 | 25.5847 | -0.4 | -1.52 | 25.8368 | 25.8368 | 25.575 | 892 |
| 1727217300 | 25.98 | 0.17 | 0.66 | 26 | 26 | 25.98 | 937 |
| 1727130900 | 25.81 | 0.16 | 0.62 | 25.65 | 25.81 | 25.65 | 265 |
| 1726871700 | 25.65 | -0.26 | -1.00 | 26.13 | 26.13 | 25.65 | 27 |
| 1726785300 | 25.91 | 0.25 | 0.99 | 26.05 | 26.05 | 25.85 | 4269 |
| 1726698900 | 25.6551 | 0.01 | 0.06 | 25.58 | 25.6551 | 25.58 | 25 |
| 1726612500 | 25.6403 | 0.16 | 0.61 | 25.6 | 25.6403 | 25.46 | 5553 |
| 1726526100 | 25.4838 | 0.12 | 0.47 | 25.49 | 25.49 | 25.4838 | 112 |
| 1726266900 | 25.365 | 0.46 | 1.87 | 25.41 | 25.41 | 25.36 | 232 |
| 1726180500 | 24.9003 | 0.13 | 0.53 | 24.882 | 24.9003 | 24.88 | 385 |
| 1726094100 | 24.77 | -0.05 | -0.20 | 24.7 | 24.77 | 24.44 | 338 |
| 1726007700 | 24.82 | -0.16 | -0.64 | 25.21 | 25.21 | 24.8 | 167 |
| 1725921300 | 24.98 | 0.06 | 0.24 | 25.095 | 25.14 | 24.98 | 607 |
| 1725662100 | 24.92 | -0.24 | -0.96 | 25.58 | 25.58 | 24.92 | 346 |
| 1725575700 | 25.1612 | -0.23 | -0.90 | 25.44 | 25.44 | 25.1612 | 241 |
| 1725489300 | 25.3903 | -0.13 | -0.51 | 25.3903 | 25.3903 | 25.3903 | 116 |
| 1725402900 | 25.52 | -0.53 | -2.02 | 26.25 | 26.25 | 25.52 | 352 |
| 1725057300 | 26.0466 | 0.04 | 0.16 | 26.13 | 26.13 | 25.92 | 552 |
| 1724970900 | 26.005 | 0.1 | 0.37 | 25.8 | 26.16 | 25.8 | 1704 |
| 1724884500 | 25.9088 | -0.07 | -0.27 | 25.87 | 25.9088 | 25.87 | 18 |
| 1724798100 | 25.98 | 0 | 0.00 | 28.56 | 28.56 | 25.98 | 32 |
| 1724711700 | 25.98 | -0.17 | -0.63 | 26.095 | 26.11 | 25.98 | 1106 |
| 1724452500 | 26.145 | 0.7 | 2.73 | 26.1 | 26.145 | 26.1 | 710 |
| 1724366100 | 25.45 | -0.29 | -1.12 | 25.53 | 25.53 | 25.45 | 65 |
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
