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 | 0.11 | 0.435126582278 | 25.28 | 25.39 | 25.15 | 4148 | 25.2673287 | CS |
| 4 | 0.08 | 0.316080600553 | 25.31 | 25.39 | 25.15 | 2900 | 25.28350705 | CS |
| 12 | 0.14 | 0.554455445545 | 25.25 | 25.57 | 25.08 | 4544 | 25.29188896 | CS |
| 26 | -0.25 | -0.97503900156 | 25.64 | 25.73 | 25.04 | 4099 | 25.32491041 | CS |
| 52 | 0.79 | 3.21138211382 | 24.6 | 25.73 | 24.2101 | 5086 | 25.17134211 | CS |
| 156 | -0.61 | -2.34615384615 | 26 | 26.32 | 22.05 | 7031 | 24.40210853 | CS |
| 260 | 0.49 | 1.96787148594 | 24.9 | 27.05 | 22.05 | 10325 | 25.15559955 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 25.39 | 0.06 | 0.24 | 25.39 | 25.39 | 25.38 | 530 |
| 1742510100 | 25.33 | 0.14 | 0.56 | 25.21 | 25.38 | 25.21 | 2361 |
| 1742423700 | 25.19 | -0.13 | -0.51 | 25.3475 | 25.3899 | 25.1601 | 6414 |
| 1742337300 | 25.32 | -0.02 | -0.09 | 25.3499 | 25.38 | 25.31 | 6651 |
| 1742250900 | 25.3416 | 0.18 | 0.72 | 25.28 | 25.35 | 25.2137 | 2331 |
| 1741991700 | 25.16 | -0.12 | -0.47 | 25.28 | 25.29 | 25.1501 | 2138 |
| 1741905300 | 25.28 | 0.03 | 0.12 | 25.28 | 25.33 | 25.27 | 2458 |
| 1741818900 | 25.2499 | -0.05 | -0.18 | 25.3 | 25.3 | 25.1609 | 2084 |
| 1741732500 | 25.2953 | 0.09 | 0.34 | 25.21 | 25.3 | 25.21 | 552 |
| 1741646100 | 25.21 | -0.04 | -0.16 | 25.275 | 25.31 | 25.21 | 1270 |
| 1741390500 | 25.25 | -0.09 | -0.36 | 25.34 | 25.35 | 25.2 | 2600 |
| 1741304100 | 25.3409 | 0.04 | 0.16 | 25.3001 | 25.35 | 25.3001 | 3689 |
| 1741217700 | 25.3 | 0.01 | 0.04 | 25.32 | 25.39 | 25.2601 | 11319 |
| 1741131300 | 25.29 | -0.01 | -0.04 | 25.285 | 25.3 | 25.24 | 3867 |
| 1741044900 | 25.3002 | 0.01 | 0.04 | 25.3 | 25.3002 | 25.2759 | 1495 |
| 1740785700 | 25.29 | -0.03 | -0.12 | 25.25 | 25.32 | 25.25 | 647 |
| 1740699300 | 25.32 | 0.04 | 0.14 | 25.32 | 25.32 | 25.3 | 449 |
| 1740612900 | 25.285 | -0.03 | -0.10 | 25.3 | 25.31 | 25.285 | 787 |
| 1740526500 | 25.31 | 0.01 | 0.06 | 25.32 | 25.32 | 25.25 | 2124 |
| 1740440100 | 25.295 | -0.01 | -0.02 | 25.32 | 25.32 | 25.265 | 2301 |
| 1740180900 | 25.3 | -0.01 | -0.05 | 25.31 | 25.31 | 25.2301 | 1133 |
| 1740094500 | 25.3137 | -0.01 | -0.02 | 25.3 | 25.324 | 25.275 | 1836 |
| 1740008100 | 25.32 | -0 | -0.01 | 25.2 | 25.33 | 25.2 | 1601 |
| 1739921700 | 25.3229 | 0.01 | 0.03 | 25.27 | 25.3299 | 25.2466 | 4379 |
| 1739576100 | 25.3145 | 0.01 | 0.06 | 25.2671 | 25.3145 | 25.2671 | 422 |
| 1739489700 | 25.3 | 0.09 | 0.36 | 25.2001 | 25.3 | 25.2001 | 1530 |
| 1739403300 | 25.21 | -0.09 | -0.36 | 25.27 | 25.33 | 25.21 | 1664 |
| 1739316900 | 25.3 | -0.09 | -0.35 | 25.32 | 25.32 | 25.295 | 741 |
| 1739230500 | 25.39 | 0 | 0.00 | 25.35 | 25.39 | 25.2701 | 1443 |
| 1738971300 | 25.3899 | 0.15 | 0.59 | 25.23 | 25.3899 | 25.23 | 5289 |
| 1738884900 | 25.2401 | -0.03 | -0.12 | 25.4 | 25.4 | 25.2401 | 3722 |
| 1738798500 | 25.27 | -0.03 | -0.12 | 25.41 | 25.41 | 25.18 | 6189 |
| 1738712100 | 25.3 | 0.07 | 0.28 | 25.2299 | 25.3 | 25.14 | 36952 |
| 1738625700 | 25.229 | 0.11 | 0.44 | 25.2159 | 25.23 | 25.1301 | 4977 |
| 1738366500 | 25.1189 | -0.03 | -0.12 | 25.15 | 25.15 | 25.1 | 4982 |
| 1738280100 | 25.15 | 0 | 0.00 | 25.22 | 25.22 | 25.11 | 3097 |
| 1738193700 | 25.1499 | -0 | -0.02 | 25.17 | 25.18 | 25.12 | 3442 |
| 1738107300 | 25.1539 | -0.05 | -0.18 | 25.1 | 25.16 | 25.1 | 5242 |
| 1738020900 | 25.2 | 0.1 | 0.40 | 25.16 | 25.2 | 25.16 | 1145 |
| 1737761700 | 25.1 | -0.07 | -0.29 | 25.17 | 25.1737 | 25.1 | 5283 |
| 1737675300 | 25.1727 | 0 | 0.00 | 25.1727 | 25.1727 | 25.1727 | 0 |
| 1737588900 | 25.1727 | -0.1 | -0.39 | 25.25 | 25.3 | 25.14 | 6390 |
| 1737502500 | 25.27 | 0.07 | 0.28 | 25.2559 | 25.2737 | 25.25 | 6399 |
| 1737156900 | 25.2 | -0.03 | -0.12 | 25.265 | 25.2807 | 25.2 | 7385 |
| 1737070500 | 25.23 | 0.13 | 0.52 | 25.29 | 25.29 | 25.1283 | 2900 |
| 1736984100 | 25.1 | -0.35 | -1.38 | 25.08 | 25.19 | 25.08 | 4729 |
| 1736897700 | 25.45 | 0.01 | 0.02 | 25.4201 | 25.45 | 25.41 | 4011 |
| 1736811300 | 25.4437 | -0.04 | -0.14 | 25.42 | 25.45 | 25.42 | 1756 |
| 1736552100 | 25.4799 | 0.02 | 0.10 | 25.4601 | 25.5 | 25.46 | 3047 |
| 1736379300 | 25.455 | -0.05 | -0.18 | 25.42 | 25.455 | 25.41 | 1107 |
| 1736292900 | 25.5 | -0.01 | -0.04 | 25.3001 | 25.55 | 25.3001 | 12792 |
| 1736206500 | 25.5098 | 0.11 | 0.43 | 25.39 | 25.57 | 25.39 | 1803 |
| 1735947300 | 25.3999 | 0.1 | 0.39 | 25.3 | 25.4 | 25.23 | 13727 |
| 1735860900 | 25.3 | 0.02 | 0.09 | 25.24 | 25.3 | 25.24 | 12831 |
| 1735688100 | 25.2775 | 0.04 | 0.15 | 25.2401 | 25.3 | 25.2401 | 7376 |
| 1735601700 | 25.24 | -0.02 | -0.08 | 25.24 | 25.252 | 25.24 | 2608 |
| 1735342500 | 25.26 | -0.05 | -0.18 | 25.2747 | 25.3 | 25.26 | 3692 |
| 1735256100 | 25.305 | 0 | 0.02 | 25.34 | 25.34 | 25.305 | 581 |
| 1735077840 | 25.3 | -0.03 | -0.12 | 25.31 | 25.3999 | 25.25 | 3357 |
| 1734996900 | 25.33 | -0.05 | -0.19 | 25.34 | 25.36 | 25.33 | 1989 |
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
