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 | -0.36 | -1.42800476002 | 25.21 | 25.42 | 24.7999 | 10583 | 25.25364014 | SP |
| 4 | 0.34 | 1.38718890249 | 24.51 | 25.42 | 24.4406 | 2982 | 25.23802905 | SP |
| 12 | -1.56 | -5.9068534646 | 26.41 | 26.54 | 24.29 | 1379 | 25.36539872 | SP |
| 26 | -0.32 | -1.27135478745 | 25.17 | 26.54 | 24.29 | 1434 | 25.4483635 | SP |
| 52 | -0.32 | -1.27135478745 | 25.17 | 26.54 | 24.29 | 1434 | 25.4483635 | SP |
| 156 | -0.32 | -1.27135478745 | 25.17 | 26.54 | 24.29 | 1434 | 25.4483635 | SP |
| 260 | -0.32 | -1.27135478745 | 25.17 | 26.54 | 24.29 | 1434 | 25.4483635 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 24.85 | -0.34 | -1.33 | 25.12 | 25.12 | 24.7999 | 11922 |
| 1734392100 | 25.185 | 0.07 | 0.28 | 25.15 | 25.225 | 25.1499 | 16798 |
| 1734132900 | 25.1145 | 0.11 | 0.46 | 25.14 | 25.14 | 25.1145 | 101 |
| 1734046500 | 25 | -0.36 | -1.40 | 25.08 | 25.08 | 25 | 1 |
| 1733960100 | 25.355 | 0.29 | 1.16 | 25.25 | 25.42 | 25.1834 | 31113 |
| 1733873700 | 25.065 | -0.16 | -0.63 | 25.24 | 25.24 | 25.065 | 3028 |
| 1733787300 | 25.2235 | 0.06 | 0.25 | 25.35 | 25.35 | 25.2235 | 317 |
| 1733528100 | 25.1615 | -0.11 | -0.45 | 25.3 | 25.3 | 25.1615 | 15 |
| 1733441700 | 25.275 | 0.23 | 0.92 | 25.29 | 25.29 | 25.275 | 78 |
| 1733355300 | 25.045 | 0.15 | 0.60 | 25.04 | 25.045 | 25.04 | 45 |
| 1733268900 | 24.8956 | 0.13 | 0.53 | 24.8956 | 24.8956 | 24.8956 | 0 |
| 1733182500 | 24.765 | 0.16 | 0.67 | 24.7 | 24.765 | 24.7 | 21 |
| 1732917840 | 24.6 | 0.07 | 0.27 | 24.6 | 24.6 | 24.6 | 60 |
| 1732750500 | 24.5348 | -0.14 | -0.55 | 24.5348 | 24.5348 | 24.5348 | 0 |
| 1732664100 | 24.67 | -0.11 | -0.42 | 24.67 | 24.67 | 24.67 | 16 |
| 1732577700 | 24.775 | 0.1 | 0.42 | 24.92 | 24.92 | 24.77 | 500 |
| 1732318500 | 24.6717 | 0.23 | 0.95 | 24.6717 | 24.6717 | 24.6717 | 4 |
| 1732232100 | 24.4406 | -0.07 | -0.28 | 24.4406 | 24.4406 | 24.4406 | 0 |
| 1732145700 | 24.51 | -0.1 | -0.41 | 24.51 | 24.51 | 24.51 | 20 |
| 1732059300 | 24.6113 | 0.17 | 0.70 | 24.6113 | 24.6113 | 24.6113 | 0 |
| 1731972900 | 24.44 | 0.15 | 0.62 | 24.44 | 24.44 | 24.44 | 25 |
| 1731713700 | 24.29 | -0.11 | -0.47 | 24.45 | 24.45 | 24.29 | 19 |
| 1731627300 | 24.4039 | -0.04 | -0.16 | 24.4039 | 24.4039 | 24.4039 | 15 |
| 1731540900 | 24.4421 | -0.2 | -0.83 | 24.4421 | 24.4421 | 24.4421 | 2 |
| 1731454500 | 24.6457 | -0.27 | -1.10 | 24.75 | 24.75 | 24.6457 | 5 |
| 1731368100 | 24.92 | -0.19 | -0.76 | 25.02 | 25.02 | 24.92 | 160 |
| 1731108900 | 25.1109 | -0.35 | -1.39 | 25.1109 | 25.1109 | 25.1109 | 4 |
| 1731022500 | 25.465 | 0.25 | 0.99 | 25.45 | 25.465 | 25.45 | 31 |
| 1730936100 | 25.2166 | -0.03 | -0.13 | 25.24 | 25.24 | 25.2166 | 125 |
| 1730849700 | 25.2503 | 0.26 | 1.05 | 25.2503 | 25.2503 | 25.2503 | 0 |
| 1730763300 | 24.9881 | -0 | -0.01 | 24.9881 | 24.9881 | 24.9881 | 29 |
| 1730500500 | 24.99 | 0.04 | 0.15 | 24.99 | 24.99 | 24.99 | 0 |
| 1730414100 | 24.9529 | -0.1 | -0.38 | 24.9529 | 24.9529 | 24.9529 | 0 |
| 1730327700 | 25.049 | -0.17 | -0.66 | 25.1 | 25.1 | 25.049 | 19 |
| 1730241300 | 25.2162 | -0.02 | -0.06 | 25.2162 | 25.2162 | 25.2162 | 0 |
| 1730154900 | 25.2319 | -0.02 | -0.07 | 25.2 | 25.2319 | 25.2 | 128 |
| 1729895700 | 25.25 | -0.06 | -0.23 | 25.25 | 25.25 | 25.25 | 20 |
| 1729809300 | 25.3092 | 0.02 | 0.10 | 25.33 | 25.33 | 25.3092 | 401 |
| 1729722900 | 25.285 | -0.21 | -0.80 | 25.32 | 25.32 | 25.285 | 24 |
| 1729636500 | 25.49 | -0.17 | -0.65 | 25.49 | 25.49 | 25.49 | 0 |
| 1729550100 | 25.6561 | -0.11 | -0.44 | 25.73 | 25.73 | 25.6561 | 458 |
| 1729290900 | 25.7695 | 0.01 | 0.06 | 25.7695 | 25.7695 | 25.7695 | 0 |
| 1729204500 | 25.755 | 0.09 | 0.34 | 25.78 | 25.85 | 25.755 | 1375 |
| 1729118100 | 25.668 | 0.16 | 0.64 | 25.668 | 25.668 | 25.668 | 6 |
| 1729031700 | 25.505 | -0.19 | -0.74 | 25.76 | 25.76 | 25.505 | 21 |
| 1728945300 | 25.695 | 0.04 | 0.15 | 25.7299 | 25.74 | 25.695 | 302 |
| 1728686100 | 25.6553 | 0.14 | 0.55 | 25.6553 | 25.6553 | 25.6553 | 9 |
| 1728599700 | 25.5157 | -0.03 | -0.12 | 25.5157 | 25.5157 | 25.5157 | 4 |
| 1728513300 | 25.5462 | 0.01 | 0.06 | 25.5462 | 25.5462 | 25.5462 | 0 |
| 1728426900 | 25.532 | 0.32 | 1.28 | 25.532 | 25.532 | 25.532 | 15016 |
| 1728340500 | 25.21 | -0.26 | -1.03 | 25.34 | 25.34 | 25.21 | 325 |
| 1728081300 | 25.4731 | 0.01 | 0.02 | 25.4731 | 25.4731 | 25.4731 | 0 |
| 1727994900 | 25.468 | -0.31 | -1.19 | 25.468 | 25.468 | 25.468 | 13 |
| 1727908500 | 25.7736 | -0 | -0.01 | 25.57 | 25.7736 | 25.55 | 3600 |
| 1727822100 | 25.775 | -0.14 | -0.52 | 26.06 | 26.06 | 25.775 | 412 |
| 1727735700 | 25.9106 | -0.42 | -1.61 | 25.9106 | 25.9106 | 25.9106 | 1 |
| 1727476500 | 26.335 | -0.19 | -0.72 | 26.54 | 26.54 | 26.335 | 593 |
| 1727390100 | 26.525 | 0.32 | 1.22 | 26.48 | 26.525 | 26.47 | 1193 |
| 1727303700 | 26.205 | -0.14 | -0.53 | 26.41 | 26.41 | 26.205 | 611 |
| 1727217300 | 26.345 | 0.47 | 1.83 | 26.21 | 26.345 | 26.1798 | 2026 |
| 1727130900 | 25.8714 | 0.08 | 0.30 | 26.11 | 26.13 | 25.8714 | 1783 |
| 1726871700 | 25.7933 | -0.11 | -0.41 | 25.83 | 25.9 | 25.7933 | 2793 |
| 1726785300 | 25.9003 | 0.39 | 1.51 | 25.94 | 25.94 | 25.9003 | 5104 |
| 1726698900 | 25.515 | -0.01 | -0.02 | 25.51 | 25.58 | 25.5099 | 6401 |
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
