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 | 0.51 | 2.03268234356 | 25.09 | 25.6 | 25 | 16468 | 25.21028471 | CS |
| 4 | 0.99 | 4.02275497765 | 24.61 | 25.6 | 24.55 | 11883 | 25.1311515 | CS |
| 12 | 0.58 | 2.31814548361 | 25.02 | 26.14 | 24.5 | 12917 | 25.13443062 | CS |
| 26 | 1.21 | 4.9610496105 | 24.39 | 26.14 | 23.91 | 15318 | 24.86075181 | CS |
| 52 | 1.68 | 7.02341137124 | 23.92 | 26.14 | 23.35 | 23236 | 24.23546864 | CS |
| 156 | 0.44 | 1.74880763116 | 25.16 | 26.14 | 21.51 | 19790 | 24.15359511 | CS |
| 260 | 0.44 | 1.74880763116 | 25.16 | 26.14 | 21.51 | 19790 | 24.15359511 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 25.6 | 0.31 | 1.23 | 25.43 | 25.62 | 25.18 | 27817 |
| 1732664400 | 25.29 | 0.15 | 0.60 | 25.33 | 25.46 | 25.21 | 15845 |
| 1732578000 | 25.14 | 0.04 | 0.16 | 25.48 | 25.48 | 25 | 32850 |
| 1732318800 | 25.1 | -0.22 | -0.86 | 25.18 | 25.18 | 25.09 | 10618 |
| 1732232400 | 25.319 | 0.02 | 0.08 | 25.27 | 25.3599 | 25.1873 | 7937 |
| 1732146000 | 25.3 | 0.19 | 0.76 | 25.09 | 25.325 | 25.0599 | 15091 |
| 1732059600 | 25.11 | -0.05 | -0.20 | 25.08 | 25.2 | 24.9801 | 19548 |
| 1731973200 | 25.16 | 0.01 | 0.04 | 25.31 | 25.31 | 25.05 | 10679 |
| 1731714000 | 25.1501 | -0.08 | -0.32 | 25.15 | 25.3 | 25.15 | 1762 |
| 1731627600 | 25.23 | 0.16 | 0.64 | 25.11 | 25.3495 | 25.1 | 17806 |
| 1731541200 | 25.07 | -0.09 | -0.36 | 25.24 | 25.24 | 25.05 | 11356 |
| 1731454800 | 25.16 | 0.05 | 0.20 | 25.1 | 25.26 | 25.05 | 5476 |
| 1731368400 | 25.11 | -0.01 | -0.02 | 25.27 | 25.36 | 25.05 | 16305 |
| 1731109200 | 25.115 | 0.18 | 0.74 | 25.15 | 25.174 | 25.05 | 1584 |
| 1731022800 | 24.9301 | -0.09 | -0.36 | 25.08 | 25.2 | 24.86 | 8603 |
| 1730936400 | 25.02 | -0.14 | -0.54 | 25 | 25.066 | 24.75 | 9127 |
| 1730850000 | 25.155 | -0.02 | -0.09 | 25.15 | 25.1638 | 24.985 | 10210 |
| 1730763600 | 25.1781 | 0.2 | 0.81 | 25.1 | 25.2 | 24.73 | 12066 |
| 1730500800 | 24.975 | 0.1 | 0.40 | 25.05 | 25.05 | 24.7682 | 3269 |
| 1730414400 | 24.875 | -0.14 | -0.54 | 25 | 25.05 | 24.55 | 11249 |
| 1730328000 | 25.01 | 0.29 | 1.17 | 24.61 | 25.01 | 24.58 | 16269 |
| 1730241600 | 24.7199 | -0.01 | -0.04 | 24.73 | 24.76 | 24.68 | 4481 |
| 1730155200 | 24.73 | 0 | 0.00 | 24.7 | 24.89 | 24.7 | 7672 |
| 1729896000 | 24.73 | 0.12 | 0.49 | 24.66 | 24.92 | 24.66 | 5166 |
| 1729809600 | 24.61 | -0.44 | -1.76 | 25.23 | 25.23 | 24.5 | 31527 |
| 1729723200 | 25.05 | -0.27 | -1.07 | 25.22 | 25.22 | 25.01 | 13518 |
| 1729636800 | 25.32 | 0.03 | 0.12 | 25.37 | 25.541 | 25.2101 | 5304 |
| 1729550400 | 25.29 | 0.07 | 0.26 | 25.31 | 25.31 | 25.0701 | 7956 |
| 1729291200 | 25.2242 | 0.18 | 0.70 | 25.64 | 25.64 | 25.1301 | 6520 |
| 1729204800 | 25.0477 | 0.02 | 0.09 | 25 | 25.34 | 25 | 15343 |
| 1729118400 | 25.025 | -0.05 | -0.18 | 25.18 | 25.18 | 25.01 | 7919 |
| 1729032000 | 25.07 | -0.01 | -0.04 | 25.03 | 25.11 | 25 | 5564 |
| 1728945600 | 25.08 | -0.06 | -0.24 | 25.28 | 25.28 | 25.06 | 24078 |
| 1728686400 | 25.14 | -0.06 | -0.24 | 25.15 | 25.34 | 25.14 | 5003 |
| 1728600000 | 25.2 | -0.14 | -0.55 | 25.31 | 25.31 | 25.08 | 21683 |
| 1728513600 | 25.34 | -0.06 | -0.22 | 25.39 | 25.56 | 25.2001 | 7152 |
| 1728427200 | 25.395 | 0.2 | 0.81 | 25.4 | 25.41 | 25.16 | 23303 |
| 1728340800 | 25.19 | -0.09 | -0.34 | 25.22 | 25.3 | 25.19 | 10307 |
| 1728081600 | 25.275 | 0.02 | 0.10 | 25.24 | 25.33 | 25.16 | 7526 |
| 1727995200 | 25.25 | -0.06 | -0.23 | 25.3 | 25.5699 | 25.24 | 16751 |
| 1727908800 | 25.3092 | 0.1 | 0.39 | 25.43 | 25.71 | 25.3092 | 15749 |
| 1727822400 | 25.21 | -0.36 | -1.41 | 25.83 | 26.14 | 25.2 | 62232 |
| 1727736000 | 25.57 | 0.38 | 1.51 | 25.17 | 25.629 | 25.17 | 25159 |
| 1727476800 | 25.19 | -0.21 | -0.83 | 25.36 | 25.6196 | 25.19 | 8969 |
| 1727390400 | 25.4 | 0.21 | 0.83 | 25.32 | 25.4 | 25.32 | 3753 |
| 1727304000 | 25.19 | -0.04 | -0.16 | 25.17 | 25.37 | 25.15 | 17612 |
| 1727217600 | 25.23 | 0.09 | 0.36 | 25.12 | 25.25 | 25.12 | 4263 |
| 1727131200 | 25.14 | -0.01 | -0.04 | 25.05 | 25.24 | 25.05 | 11160 |
| 1726872000 | 25.15 | -0.05 | -0.20 | 25.17 | 25.2974 | 25.09 | 6812 |
| 1726785600 | 25.2 | 0.1 | 0.41 | 25.23 | 25.3998 | 25.12 | 11259 |
| 1726699200 | 25.097 | -0.12 | -0.46 | 25.2857 | 25.3 | 25.06 | 17320 |
| 1726612800 | 25.212 | 0.1 | 0.41 | 25.19 | 25.2699 | 25.0859 | 12061 |
| 1726526400 | 25.11 | 0.01 | 0.04 | 25.1 | 25.18 | 25.05 | 17464 |
| 1726267200 | 25.1 | 0.03 | 0.12 | 25.02 | 25.18 | 25.0105 | 5084 |
| 1726180800 | 25.07 | 0.02 | 0.08 | 25.05 | 25.18 | 25.04 | 18998 |
| 1726094400 | 25.05 | 0.02 | 0.08 | 25 | 25.12 | 24.99 | 9436 |
| 1726008000 | 25.03 | -0.04 | -0.16 | 25.02 | 25.105 | 25.0114 | 3789 |
| 1725921600 | 25.07 | 0.08 | 0.32 | 24.99 | 25.139 | 24.98 | 7772 |
| 1725662400 | 24.99 | -0.02 | -0.08 | 25 | 25.09 | 24.97 | 10266 |
| 1725576000 | 25.01 | -0.07 | -0.28 | 25.02 | 25.3 | 24.92 | 17524 |
| 1725489600 | 25.08 | 0.04 | 0.16 | 25.02 | 25.27 | 25 | 23920 |
| 1725403200 | 25.04 | -0.01 | -0.04 | 25.15 | 25.2009 | 25.02 | 12772 |
| 1725057600 | 25.05 | -0.2 | -0.79 | 25.34 | 25.45 | 25.05 | 17984 |
| 1724971200 | 25.25 | -0.06 | -0.24 | 25.4 | 25.4 | 25.16 | 7306 |
| 1724884800 | 25.31 | 0.24 | 0.96 | 25.1 | 25.31 | 25.07 | 8999 |
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
