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 | -0.26 | -0.908773156239 | 28.61 | 29 | 27.49 | 1442515 | 28.50768692 | CS |
| 4 | 3.98 | 16.3315551908 | 24.37 | 29.43 | 24 | 3725202 | 26.37649535 | CS |
| 12 | 11.62 | 69.4560669456 | 16.73 | 29.43 | 16.7202 | 2945223 | 22.76168132 | CS |
| 26 | 15.77 | 125.357710652 | 12.58 | 29.43 | 10.11 | 2144941 | 19.24361441 | CS |
| 52 | 14.95 | 111.567164179 | 13.4 | 29.43 | 10.11 | 1921132 | 17.64216909 | CS |
| 156 | 14.95 | 111.567164179 | 13.4 | 29.43 | 10.11 | 1921132 | 17.64216909 | CS |
| 260 | 14.95 | 111.567164179 | 13.4 | 29.43 | 10.11 | 1921132 | 17.64216909 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 28.4 | -0.02 | -0.07 | 27.64 | 28.62 | 27.49 | 2540917 |
| 1735342800 | 28.42 | -0.37 | -1.29 | 28.6 | 28.65 | 28.14 | 1685640 |
| 1735256400 | 28.79 | 0.01 | 0.03 | 28.65 | 29 | 28.25 | 885277 |
| 1735077840 | 28.78 | 0.22 | 0.77 | 28.61 | 28.85 | 28.29 | 636797 |
| 1734997200 | 28.56 | 0.38 | 1.35 | 28.39 | 28.79 | 28.1 | 2375538 |
| 1734738000 | 28.18 | 0.68 | 2.47 | 27.34 | 28.62 | 27.1801 | 1871324 |
| 1734651600 | 27.5 | -0.19 | -0.69 | 28.1 | 28.1499 | 27.21 | 2870006 |
| 1734565200 | 27.69 | -1.05 | -3.65 | 28.85 | 29.4 | 27.68 | 2689330 |
| 1734478800 | 28.74 | 1.09 | 3.94 | 27.59 | 29.43 | 27.39 | 3335490 |
| 1734392400 | 27.65 | 0 | 0.00 | 27.05 | 28 | 27.03 | 2630294 |
| 1734133200 | 27.65 | 0.77 | 2.86 | 26.9 | 27.79 | 26.88 | 2825408 |
| 1734046800 | 26.88 | 1.12 | 4.35 | 26.24 | 27.65 | 26.15 | 5051221 |
| 1733960400 | 25.76 | 0.12 | 0.47 | 25.87 | 26.05 | 25.35 | 2038977 |
| 1733874000 | 25.64 | -0.15 | -0.58 | 25.6 | 26.5 | 25.42 | 3164024 |
| 1733787600 | 25.79 | 0.78 | 3.12 | 26.125 | 26.3 | 25.22 | 5067684 |
| 1733528400 | 25.01 | 0.11 | 0.44 | 25.23 | 25.41 | 24.74 | 4856407 |
| 1733442000 | 24.9 | -0.69 | -2.70 | 24.07 | 25.18 | 24 | 17203845 |
| 1733355600 | 25.59 | -0.14 | -0.54 | 25.92 | 26.48 | 25.18 | 4394118 |
| 1733269200 | 25.73 | -0.4 | -1.53 | 24.37 | 25.88 | 24.28 | 4237425 |
| 1733182800 | 26.13 | -0.2 | -0.76 | 26.38 | 26.515 | 25.8172 | 1471872 |
| 1732917840 | 26.33 | 0.46 | 1.78 | 26 | 26.85 | 25.55 | 1541651 |
| 1732750800 | 25.87 | 0.27 | 1.05 | 25.71 | 26 | 25.4 | 1839477 |
| 1732664400 | 25.6 | 0.09 | 0.35 | 25.55 | 25.669 | 25 | 1452536 |
| 1732578000 | 25.51 | 1.21 | 4.98 | 24.76 | 25.94 | 24.76 | 3106822 |
| 1732318800 | 24.3 | 0.61 | 2.57 | 23.94 | 24.6 | 23.52 | 3913608 |
| 1732232400 | 23.69 | 2.73 | 13.02 | 21.28 | 23.99 | 21.195 | 5134957 |
| 1732146000 | 20.96 | 0.29 | 1.40 | 21.3282 | 21.69 | 20.42 | 4366413 |
| 1732059600 | 20.67 | 1.13 | 5.78 | 19.8 | 20.9 | 18.56 | 7630256 |
| 1731973200 | 19.54 | 0.21 | 1.09 | 19.51 | 20.18 | 19.44 | 3422125 |
| 1731714000 | 19.33 | -0.59 | -2.96 | 20.12 | 20.12 | 19.2 | 1677139 |
| 1731627600 | 19.92 | 0.22 | 1.12 | 19.82 | 20.28 | 19.770278 | 1188867 |
| 1731541200 | 19.7 | -0.27 | -1.35 | 20.17 | 20.4 | 19.7 | 1644005 |
| 1731454800 | 19.97 | -0.61 | -2.96 | 20.31 | 20.68 | 19.55 | 1796727 |
| 1731368400 | 20.58 | 1.21 | 6.25 | 19.98 | 20.65 | 19.4221 | 2270800 |
| 1731109200 | 19.37 | -0.03 | -0.15 | 19.04 | 19.5694 | 18.75 | 1618009 |
| 1731022800 | 19.4 | 1.35 | 7.48 | 18.42 | 19.51 | 18.31 | 3183621 |
| 1730936400 | 18.05 | -0.66 | -3.53 | 18.11 | 18.61 | 17.84 | 2110466 |
| 1730850000 | 18.71 | 0 | 0.00 | 18.99 | 19.07 | 18.5 | 1318087 |
| 1730763600 | 18.71 | 0.89 | 4.99 | 18.2 | 19.09 | 18.13 | 2210304 |
| 1730500800 | 17.82 | -0.03 | -0.17 | 18.18 | 18.19 | 17.752147 | 1224680 |
| 1730414400 | 17.85 | 0.23 | 1.31 | 17.6 | 18.07 | 17.435 | 1841264 |
| 1730328000 | 17.62 | -0.6 | -3.29 | 18.22 | 18.22 | 17.47 | 3457243 |
| 1730241600 | 18.22 | 0.24 | 1.33 | 17.8 | 18.38 | 17.69 | 1116483 |
| 1730155200 | 17.98 | -0.18 | -0.99 | 18.36 | 18.58 | 17.9 | 1098379 |
| 1729896000 | 18.16 | 0.27 | 1.51 | 18.04 | 18.4 | 18.01 | 1061563 |
| 1729809600 | 17.89 | 0.27 | 1.53 | 17.775 | 18.21 | 17.62 | 1625268 |
| 1729723200 | 17.62 | -0.83 | -4.50 | 18.35 | 18.35 | 17.32 | 3886022 |
| 1729636800 | 18.45 | -0.41 | -2.17 | 18.765 | 19.17 | 18.44 | 1163952 |
| 1729550400 | 18.86 | -0.04 | -0.21 | 18.87 | 19.24 | 18.65 | 1355000 |
| 1729291200 | 18.9 | 0.53 | 2.89 | 18.7 | 19.01 | 18.6 | 1095438 |
| 1729204800 | 18.37 | -0.25 | -1.34 | 18.61 | 18.7899 | 18.36 | 1012982 |
| 1729118400 | 18.62 | 0.58 | 3.22 | 18.13 | 18.75 | 18 | 2355414 |
| 1729032000 | 18.04 | -1.29 | -6.67 | 19.11 | 19.33 | 17.94 | 3866195 |
| 1728945600 | 19.33 | -0.23 | -1.18 | 18.69 | 19.43 | 18.41 | 4111358 |
| 1728686400 | 19.56 | 0.07 | 0.36 | 19.5 | 19.6 | 19.21 | 2429197 |
| 1728600000 | 19.49 | 0.21 | 1.09 | 19.29 | 19.73 | 18.99 | 6176655 |
| 1728513600 | 19.28 | 0.93 | 5.07 | 18.17 | 19.6 | 18.17 | 3978626 |
| 1728427200 | 18.35 | 1.18 | 6.87 | 16.92 | 18.59 | 16.78 | 3768167 |
| 1728340800 | 17.17 | -0.04 | -0.23 | 17.42 | 17.46 | 16.9001 | 1232104 |
| 1728081600 | 17.21 | 0.61 | 3.67 | 16.955 | 17.25 | 16.791 | 1126613 |
| 1727995200 | 16.6 | 0.03 | 0.18 | 16.1975 | 16.719999 | 16.1 | 1468117 |
| 1727908800 | 16.57 | 0.13 | 0.79 | 16.61 | 16.719999 | 16.2 | 1320563 |
| 1727822400 | 16.44 | 0.49 | 3.07 | 16 | 16.5 | 15.96 | 1445037 |
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
