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 | 2.455 | 9.6463654224 | 25.45 | 28.49 | 25.11 | 330577 | 26.67585078 | CS |
| 4 | 2.335 | 9.13179507235 | 25.57 | 28.49 | 23.49 | 202627 | 25.53358507 | CS |
| 12 | 0.585 | 2.14128843338 | 27.32 | 29.63 | 23.49 | 163929 | 26.73731081 | CS |
| 26 | 1.715 | 6.5483008782 | 26.19 | 29.63 | 22.36 | 174172 | 25.1890497 | CS |
| 52 | 5.685 | 25.5850585059 | 22.22 | 29.63 | 18.63 | 158250 | 23.10126603 | CS |
| 156 | -0.775 | -2.70223152022 | 28.68 | 32.885 | 13.6 | 146177 | 23.15363152 | CS |
| 260 | 24.395 | 695.014245014 | 3.51 | 35.895 | 3.51 | 139348 | 24.17739151 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 27.93 | -0.29 | -1.03 | 28.03 | 28.36 | 27.45 | 231007 |
| 1738020900 | 28.22 | 0.92 | 3.37 | 27.51 | 28.49 | 27.33 | 270578 |
| 1737761700 | 27.3 | 2.06 | 8.16 | 26.51 | 27.37 | 26.51 | 228595 |
| 1737675300 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1737588900 | 25.24 | 0.05 | 0.22 | 25.45 | 25.995 | 25.11 | 592128 |
| 1737502500 | 25.185 | 0.04 | 0.18 | 25.51 | 25.58 | 25.13 | 91214 |
| 1737156900 | 25.14 | 0.29 | 1.17 | 25.18 | 25.31 | 24.86 | 116358 |
| 1737070500 | 24.85 | -0.39 | -1.55 | 25.2 | 25.43 | 24.66 | 144699 |
| 1736984100 | 25.24 | 0.44 | 1.77 | 25.65 | 25.66 | 25.01 | 132562 |
| 1736897700 | 24.8 | 0.81 | 3.38 | 24.12 | 24.82 | 23.92 | 236973 |
| 1736811300 | 23.99 | 0.18 | 0.76 | 23.56 | 24.05 | 23.56 | 170913 |
| 1736552100 | 23.81 | -0.91 | -3.68 | 24.13 | 24.33 | 23.49 | 208412 |
| 1736379300 | 24.72 | -0.22 | -0.88 | 24.76 | 24.91 | 24.54 | 391362 |
| 1736292900 | 24.94 | -0.31 | -1.23 | 25.36 | 25.5 | 24.66 | 177166 |
| 1736206500 | 25.25 | -0.09 | -0.36 | 25.3575 | 25.73 | 25.11 | 86079 |
| 1735947300 | 25.34 | 0.18 | 0.72 | 25.33 | 25.43 | 24.9 | 61740 |
| 1735860900 | 25.16 | -0.41 | -1.60 | 25.57 | 25.8325 | 25.04 | 102241 |
| 1735688100 | 25.57 | -0.14 | -0.54 | 25.92 | 26.08 | 25.42 | 178793 |
| 1735601700 | 25.71 | -0.06 | -0.23 | 25.66 | 25.83 | 25.485 | 171779 |
| 1735342500 | 25.77 | -0.53 | -2.02 | 26.11 | 26.36 | 25.56 | 151190 |
| 1735256100 | 26.3 | 0.01 | 0.04 | 26.08 | 26.36 | 25.99 | 58048 |
| 1735077840 | 26.29 | 0.12 | 0.46 | 26.19 | 26.29 | 25.92 | 67947 |
| 1734996900 | 26.17 | -0.04 | -0.15 | 26.1 | 26.2509 | 25.7605 | 189172 |
| 1734737700 | 26.21 | 0.46 | 1.79 | 25.72 | 26.56 | 25.695 | 484809 |
| 1734651300 | 25.75 | -0.24 | -0.92 | 26.72 | 26.73 | 25.72 | 159186 |
| 1734564900 | 25.99 | -1.26 | -4.62 | 27.5 | 27.7 | 25.755 | 269571 |
| 1734478500 | 27.25 | -0.79 | -2.82 | 27.85 | 28.285 | 27.21 | 145794 |
| 1734392100 | 28.04 | 0.1 | 0.36 | 27.88 | 28.24 | 27.69 | 89363 |
| 1734132900 | 27.94 | 0.12 | 0.43 | 27.74 | 27.94 | 27.49 | 91315 |
| 1734046500 | 27.82 | -0.37 | -1.31 | 28.18 | 28.38 | 27.76 | 102426 |
| 1733960100 | 28.19 | 0.08 | 0.28 | 28.415 | 28.62 | 28.175 | 171162 |
| 1733873700 | 28.11 | 0.16 | 0.57 | 27.85 | 28.59 | 27.74 | 118482 |
| 1733787300 | 27.95 | -0.71 | -2.48 | 28.665 | 28.78 | 27.91 | 149620 |
| 1733528100 | 28.66 | 0.85 | 3.06 | 28.4 | 28.95 | 28.19 | 123406 |
| 1733441700 | 27.81 | -0.1 | -0.36 | 27.8101 | 28.3175 | 27.73 | 96768 |
| 1733355300 | 27.91 | 0.47 | 1.71 | 27.465 | 27.94 | 27.27 | 136981 |
| 1733268900 | 27.44 | -0.22 | -0.80 | 27.68 | 27.84 | 27.4 | 101513 |
| 1733182500 | 27.66 | -0.05 | -0.18 | 27.775 | 28.015 | 27.4 | 94252 |
| 1732917840 | 27.71 | -0.17 | -0.61 | 28 | 28.31 | 27.45 | 99406 |
| 1732750500 | 27.88 | -0.09 | -0.32 | 28.28 | 28.32 | 27.83 | 107734 |
| 1732664100 | 27.97 | -0.55 | -1.93 | 28.315 | 28.42 | 27.96 | 138171 |
| 1732577700 | 28.52 | -0.33 | -1.14 | 29.28 | 29.63 | 28.51 | 209948 |
| 1732318500 | 28.85 | 0.59 | 2.09 | 28.41 | 28.88 | 28.39 | 129556 |
| 1732232100 | 28.26 | 0.76 | 2.76 | 27.57 | 28.59 | 27.57 | 127034 |
| 1732145700 | 27.5 | -0.14 | -0.51 | 27.54 | 27.55 | 27.1 | 106022 |
| 1732059300 | 27.64 | -0.18 | -0.65 | 27.725 | 27.86 | 27.5 | 70302 |
| 1731972900 | 27.82 | -0.17 | -0.61 | 28.01 | 28.13 | 27.81 | 110135 |
| 1731713700 | 27.99 | -0.27 | -0.96 | 28.31 | 28.54 | 27.74 | 128288 |
| 1731627300 | 28.26 | -0.05 | -0.18 | 28.37 | 28.44 | 27.95 | 120926 |
| 1731540900 | 28.31 | -0.12 | -0.42 | 28.645 | 29.15 | 28.23 | 100047 |
| 1731454500 | 28.43 | -0.25 | -0.87 | 28.62 | 28.81 | 28.3053 | 123777 |
| 1731368100 | 28.68 | 0.97 | 3.50 | 28.29 | 29.11 | 28.265 | 117985 |
| 1731108900 | 27.71 | 0.31 | 1.13 | 27.32 | 27.83 | 26.91 | 102697 |
| 1731022500 | 27.4 | -1.2 | -4.20 | 27.76 | 28.24 | 27.315 | 192299 |
| 1730936100 | 28.6 | 3.66 | 14.68 | 27.32 | 28.61 | 27.32 | 474236 |
| 1730849700 | 24.94 | 0.65 | 2.68 | 24.39 | 24.98 | 24.39 | 80034 |
| 1730763300 | 24.29 | -0.53 | -2.14 | 24.62 | 24.62 | 24.11 | 146096 |
| 1730500500 | 24.82 | 0.16 | 0.65 | 24.75 | 25.07 | 24.62 | 89660 |
| 1730414100 | 24.66 | -0.16 | -0.64 | 24.85 | 25.14 | 24.605 | 150991 |
| 1730327700 | 24.82 | 0.23 | 0.94 | 24.48 | 25.28 | 24.48 | 125344 |
| 1730241300 | 24.59 | -0.1 | -0.41 | 24.64 | 24.71 | 24.46 | 199418 |
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
