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 | -0.1 | -0.400801603206 | 24.95 | 24.95 | 24.8 | 358783 | 24.86222226 | SP |
| 4 | 0.02 | 0.0805477245268 | 24.83 | 25.02 | 24.78 | 381382 | 24.90394997 | SP |
| 12 | 0.2 | 0.811359026369 | 24.65 | 25.02 | 24.6 | 217351 | 24.83631571 | SP |
| 26 | -0.28 | -1.11420612813 | 25.13 | 25.2 | 24.6 | 178278 | 24.85987322 | SP |
| 52 | 0.45 | 1.84426229508 | 24.4 | 25.2 | 24.165 | 155086 | 24.7776509 | SP |
| 156 | 0.18 | 0.729631130928 | 24.67 | 25.2 | 23.18 | 183756 | 24.21844946 | SP |
| 260 | 0.69 | 2.8559602649 | 24.16 | 26.33 | 22.395 | 191327 | 24.92052166 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 24.85 | -0.01 | -0.04 | 24.87 | 24.8754 | 24.85 | 273572 |
| 1741905300 | 24.86 | 0.03 | 0.12 | 24.84 | 24.87 | 24.8 | 150383 |
| 1741818900 | 24.83 | -0.04 | -0.16 | 24.855 | 24.87 | 24.83 | 517539 |
| 1741732500 | 24.87 | -0.05 | -0.20 | 24.94 | 24.94 | 24.87 | 818240 |
| 1741646100 | 24.92 | 0.04 | 0.16 | 24.9 | 24.925 | 24.89 | 136876 |
| 1741390500 | 24.88 | -0.01 | -0.04 | 24.925 | 24.925 | 24.8501 | 159970 |
| 1741304100 | 24.89 | 0.02 | 0.08 | 24.89 | 24.9 | 24.86 | 160332 |
| 1741217700 | 24.87 | -0.04 | -0.16 | 24.945 | 24.945 | 24.86 | 273912 |
| 1741131300 | 24.91 | -0.01 | -0.04 | 24.94 | 24.95 | 24.9 | 253752 |
| 1741044900 | 24.92 | -0.05 | -0.20 | 24.875 | 24.92 | 24.87 | 258972 |
| 1740785700 | 24.97 | 0.04 | 0.16 | 24.96 | 24.978047 | 24.94 | 653082 |
| 1740699300 | 24.93 | -0.01 | -0.04 | 24.92 | 25.02 | 24.91 | 2862594 |
| 1740612900 | 24.94 | 0.01 | 0.04 | 24.92 | 24.96 | 24.91 | 142822 |
| 1740526500 | 24.93 | 0.04 | 0.16 | 24.93 | 24.94 | 24.92 | 110802 |
| 1740440100 | 24.89 | 0.03 | 0.12 | 24.8624 | 24.89 | 24.86 | 186623 |
| 1740180900 | 24.86 | 0.03 | 0.12 | 24.84 | 24.87 | 24.83 | 101439 |
| 1740094500 | 24.83 | 0.02 | 0.08 | 24.8184 | 24.83 | 24.81 | 87020 |
| 1740008100 | 24.81 | 0.01 | 0.04 | 24.78 | 24.81 | 24.78 | 108473 |
| 1739921700 | 24.8 | -0.02 | -0.08 | 24.82 | 24.82 | 24.7911 | 117561 |
| 1739576100 | 24.82 | 0.06 | 0.24 | 24.81 | 24.83 | 24.808069 | 90777 |
| 1739489700 | 24.76 | 0.04 | 0.16 | 24.75 | 24.78 | 24.75 | 131878 |
| 1739403300 | 24.72 | -0.04 | -0.16 | 24.71 | 24.72 | 24.7 | 125167 |
| 1739316900 | 24.76 | -0.01 | -0.04 | 24.75 | 24.76 | 24.74 | 115747 |
| 1739230500 | 24.77 | 0.02 | 0.08 | 24.75 | 24.7789 | 24.75 | 138879 |
| 1738971300 | 24.75 | -0.04 | -0.16 | 24.7686 | 24.7686 | 24.74 | 148136 |
| 1738884900 | 24.79 | -0.01 | -0.04 | 24.79 | 24.82 | 24.77 | 169252 |
| 1738798500 | 24.8 | 0.03 | 0.12 | 24.8 | 24.81 | 24.785 | 113918 |
| 1738712100 | 24.77 | 0.03 | 0.12 | 24.7299 | 24.77 | 24.7299 | 82931 |
| 1738625700 | 24.74 | -0.11 | -0.44 | 24.74 | 24.7509 | 24.72 | 125583 |
| 1738366500 | 24.85 | 0.01 | 0.04 | 24.86 | 24.87 | 24.82 | 164140 |
| 1738280100 | 24.84 | 0.01 | 0.04 | 24.83 | 24.85 | 24.83 | 136661 |
| 1738193700 | 24.83 | 0 | 0.00 | 24.82 | 24.84 | 24.8001 | 68297 |
| 1738107300 | 24.83 | -0.01 | -0.04 | 24.82 | 24.839 | 24.81 | 92425 |
| 1738020900 | 24.84 | 0.07 | 0.28 | 24.83 | 24.84 | 24.8001 | 93187 |
| 1737761700 | 24.77 | 0.02 | 0.08 | 24.77 | 24.79 | 24.76 | 150291 |
| 1737675300 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1737588900 | 24.75 | -0.01 | -0.04 | 24.75 | 24.7699 | 24.74 | 177008 |
| 1737502500 | 24.76 | 0.02 | 0.06 | 24.7557 | 24.77 | 24.75 | 89530 |
| 1737156900 | 24.745 | -0.01 | -0.02 | 24.74 | 24.76 | 24.74 | 80947 |
| 1737070500 | 24.75 | 0.03 | 0.12 | 24.69 | 24.7589 | 24.69 | 145005 |
| 1736984100 | 24.72 | 0.1 | 0.41 | 24.71 | 24.7299 | 24.7 | 187877 |
| 1736897700 | 24.62 | 0.02 | 0.08 | 24.62 | 24.63 | 24.62 | 70570 |
| 1736811300 | 24.6 | -0.02 | -0.08 | 24.63 | 24.63 | 24.6 | 213139 |
| 1736552100 | 24.62 | -0.07 | -0.28 | 24.66 | 24.6682 | 24.62 | 78682 |
| 1736379300 | 24.69 | 0.01 | 0.04 | 24.68 | 24.705 | 24.68 | 64593 |
| 1736292900 | 24.68 | -0.01 | -0.04 | 24.695 | 24.695 | 24.66 | 95242 |
| 1736206500 | 24.69 | 0 | 0.00 | 24.71 | 24.71 | 24.68 | 151240 |
| 1735947300 | 24.69 | -0.02 | -0.08 | 24.72 | 24.725 | 24.69 | 176047 |
| 1735860900 | 24.71 | 0 | 0.00 | 24.71 | 24.7388 | 24.695 | 65435 |
| 1735688100 | 24.71 | 0.01 | 0.04 | 24.73 | 24.73 | 24.69 | 133877 |
| 1735601700 | 24.7 | 0.04 | 0.16 | 24.68 | 24.71 | 24.68 | 161228 |
| 1735342500 | 24.66 | -0.01 | -0.04 | 24.6702 | 24.69 | 24.66 | 90526 |
| 1735256100 | 24.67 | 0.02 | 0.08 | 24.65 | 24.68 | 24.63 | 166309 |
| 1735077840 | 24.65 | 0.01 | 0.04 | 24.64 | 24.66 | 24.6211 | 78803 |
| 1734996900 | 24.64 | -0.02 | -0.08 | 24.68 | 24.68 | 24.62 | 168531 |
| 1734737700 | 24.66 | 0.05 | 0.20 | 24.66 | 24.68 | 24.64 | 197356 |
| 1734651300 | 24.61 | 0 | 0.00 | 24.64 | 24.64 | 24.6008 | 129927 |
| 1734564900 | 24.61 | -0.19 | -0.77 | 24.75 | 24.75 | 24.61 | 146615 |
| 1734478500 | 24.8 | -0.03 | -0.10 | 24.83 | 24.83 | 24.8 | 143540 |
| 1734392100 | 24.825 | 0 | 0.02 | 24.83 | 24.83 | 24.81 | 92051 |
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
