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 | 1.01 | 3.72693726937 | 27.1 | 28.11 | 26.77 | 383176 | 27.52235542 | DR |
| 4 | 3.53 | 14.3612693247 | 24.58 | 28.11 | 23.845 | 486814 | 26.39357332 | DR |
| 12 | 0.9 | 3.30760749724 | 27.21 | 28.78 | 21.89 | 497569 | 25.5018101 | DR |
| 26 | 2.02 | 7.74243004983 | 26.09 | 30.0511 | 21.89 | 473774 | 26.36202477 | DR |
| 52 | -1.51 | -5.09790681972 | 29.62 | 30.92 | 21.89 | 455355 | 26.62735139 | DR |
| 156 | -12.89 | -31.4390243902 | 41 | 52.34 | 20.49 | 596613 | 31.24213237 | DR |
| 260 | -64.86 | -69.764440142 | 92.97 | 147.67 | 20.49 | 633730 | 53.05075526 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 28.11 | 0.12 | 0.43 | 28.05 | 28.24 | 27.79 | 691670 |
| 1726785600 | 27.99 | 0.55 | 2.00 | 27.8 | 28 | 27.3 | 646603 |
| 1726699200 | 27.44 | 0.24 | 0.88 | 27.26 | 27.501 | 27.04 | 395100 |
| 1726612800 | 27.2 | -0.01 | -0.04 | 27.23 | 27.705 | 27.09 | 398001 |
| 1726526400 | 27.21 | -0.08 | -0.29 | 27.29 | 27.53 | 27.016 | 308354 |
| 1726267200 | 27.29 | 0.31 | 1.15 | 27.1 | 27.355 | 26.77 | 209775 |
| 1726180800 | 26.98 | -0.35 | -1.28 | 27.33 | 27.61 | 26.61 | 399527 |
| 1726094400 | 27.33 | 0.15 | 0.55 | 27.18 | 27.37 | 26.95 | 282907 |
| 1726008000 | 27.18 | -0.37 | -1.34 | 27.36 | 27.55 | 27.07 | 368151 |
| 1725921600 | 27.55 | -0.02 | -0.07 | 27.44 | 27.71 | 27.12 | 400900 |
| 1725662400 | 27.57 | 0.17 | 0.62 | 27.26 | 27.71 | 27.2108 | 694801 |
| 1725576000 | 27.4 | 0.9 | 3.40 | 26.5 | 27.93 | 26.38 | 1006870 |
| 1725489600 | 26.5 | 1.73 | 6.98 | 25.75 | 26.84 | 25.58 | 915766 |
| 1725403200 | 24.77 | -0.39 | -1.55 | 24.9 | 25.12 | 24.47 | 567950 |
| 1725057600 | 25.16 | 0.13 | 0.52 | 25.18 | 25.34 | 24.8 | 637984 |
| 1724971200 | 25.03 | 0.55 | 2.25 | 24.8 | 25.205 | 24.605 | 395914 |
| 1724884800 | 24.48 | -0.27 | -1.09 | 24.5 | 24.84 | 24.421 | 414585 |
| 1724798400 | 24.75 | 0 | 0.00 | 24.91 | 25.15 | 24.63 | 444623 |
| 1724712000 | 24.75 | 0.49 | 2.02 | 24 | 25.06 | 23.845 | 546977 |
| 1724452800 | 24.26 | -0.05 | -0.21 | 24.58 | 24.67 | 24.02 | 299174 |
| 1724366400 | 24.31 | 0.4 | 1.67 | 23.97 | 24.365 | 23.7 | 434884 |
| 1724280000 | 23.91 | 0.72 | 3.10 | 23.15 | 24.03 | 23.15 | 416061 |
| 1724193600 | 23.19 | -0.42 | -1.78 | 23.41 | 23.6 | 23.08 | 546230 |
| 1724107200 | 23.61 | 0.26 | 1.11 | 23.46 | 23.675 | 23.27 | 350335 |
| 1723848000 | 23.35 | 0.24 | 1.04 | 23.25 | 23.46 | 23.05 | 349967 |
| 1723761600 | 23.11 | 0.68 | 3.03 | 22.74 | 23.22 | 22.61 | 336526 |
| 1723675200 | 22.43 | -0.2 | -0.88 | 22.68 | 22.78 | 22.26 | 369411 |
| 1723588800 | 22.63 | 0.02 | 0.09 | 22.54 | 22.76 | 21.89 | 435268 |
| 1723502400 | 22.61 | -0.22 | -0.96 | 23.09 | 23.16 | 22.53 | 339215 |
| 1723243200 | 22.83 | -0.12 | -0.52 | 22.78 | 23.14 | 22.41 | 628191 |
| 1723156800 | 22.95 | 0.24 | 1.06 | 22.84 | 23.27 | 22.54 | 357739 |
| 1723070400 | 22.71 | -0.71 | -3.03 | 23.75 | 23.86 | 22.48 | 330383 |
| 1722984000 | 23.42 | 0 | 0.00 | 23.42 | 23.88 | 23.15 | 602081 |
| 1722897600 | 23.42 | -0.26 | -1.10 | 23.21 | 23.82 | 22.81 | 404559 |
| 1722638400 | 23.68 | 0.69 | 3.00 | 22.8 | 23.75 | 22.26 | 723802 |
| 1722552000 | 22.99 | -1.95 | -7.82 | 24.9 | 25.14 | 22.82 | 688912 |
| 1722465600 | 24.94 | 0.57 | 2.34 | 25.04 | 25.97 | 24.49 | 1096707 |
| 1722379200 | 24.37 | -0.12 | -0.49 | 24.48 | 24.71 | 24.11 | 1176003 |
| 1722292800 | 24.49 | -0.18 | -0.73 | 24.76 | 24.94 | 24.48 | 378034 |
| 1722033600 | 24.67 | -0.21 | -0.84 | 24.77 | 25.1474 | 24.5 | 451687 |
| 1721947200 | 24.88 | 0.11 | 0.44 | 24.84 | 25.355 | 24.67 | 484023 |
| 1721860800 | 24.77 | -0.04 | -0.16 | 24.27 | 25.1 | 24.26 | 752039 |
| 1721774400 | 24.81 | -0.17 | -0.68 | 24.76 | 24.85 | 24.34 | 679682 |
| 1721688000 | 24.98 | -0.24 | -0.95 | 25.23 | 25.55 | 24.76 | 614870 |
| 1721428800 | 25.22 | -1.4 | -5.26 | 26.17 | 26.27 | 25.2 | 697466 |
| 1721342400 | 26.62 | -1.18 | -4.24 | 27.37 | 27.79 | 26.49 | 520985 |
| 1721256000 | 27.8 | -0.18 | -0.64 | 27.94 | 28.1 | 27.5 | 296695 |
| 1721169600 | 27.98 | 0.62 | 2.27 | 27.35 | 28.23 | 27.35 | 490198 |
| 1721083200 | 27.36 | -0.86 | -3.05 | 27.76 | 27.8 | 26.98 | 520613 |
| 1720824000 | 28.22 | 0.1 | 0.36 | 28.42 | 28.78 | 28.03 | 425613 |
| 1720737600 | 28.12 | 0.51 | 1.85 | 28 | 28.429 | 27.64 | 425073 |
| 1720651200 | 27.61 | -0.21 | -0.75 | 27.4 | 28.31 | 27.23 | 611027 |
| 1720564800 | 27.82 | 0.29 | 1.05 | 27.47 | 27.855 | 27.21 | 485929 |
| 1720478400 | 27.53 | 0.4 | 1.47 | 27.17 | 27.83 | 27.17 | 541116 |
| 1720219200 | 27.13 | -0.51 | -1.85 | 27.4 | 27.425 | 26.73 | 260375 |
| 1720040640 | 27.64 | 0.44 | 1.62 | 27.3 | 27.8 | 27.3 | 511724 |
| 1719960000 | 27.2 | 0.32 | 1.19 | 26.88 | 27.28 | 26.65 | 301741 |
| 1719873600 | 26.88 | -0.31 | -1.14 | 27.81 | 27.82 | 26.88 | 547678 |
| 1719614400 | 27.19 | 0 | 0.00 | 27.19 | 27.19 | 27.19 | 0 |
| 1719528000 | 27.19 | -0.81 | -2.89 | 27.65 | 27.8 | 27.06 | 493421 |
| 1719441600 | 28 | 0.56 | 2.04 | 27.5 | 28.05 | 27.31 | 441735 |
| 1719355200 | 27.44 | -0.01 | -0.04 | 27.3 | 27.68 | 27.18 | 565930 |
| 1719268800 | 27.45 | 1.1 | 4.17 | 26.44 | 27.6 | 26.25 | 381391 |
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
