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 | -2.16 | -7.61367641875 | 28.37 | 29.23 | 26.21 | 190562 | 28.6558024 | CS |
| 4 | 0.5 | 1.94476857254 | 25.71 | 29.23 | 25.45 | 278440 | 27.90848335 | CS |
| 12 | 2.13 | 8.84551495017 | 24.08 | 29.23 | 23.03 | 216473 | 26.28348554 | CS |
| 26 | -0.9775 | -3.59540229885 | 27.1875 | 29.23 | 23.03 | 215896 | 25.99892265 | CS |
| 52 | 3.92 | 17.5863615971 | 22.29 | 29.23 | 20.24 | 210451 | 25.24481471 | CS |
| 156 | -7.3 | -21.7845419278 | 33.51 | 38.65 | 17.47 | 237148 | 26.4195657 | CS |
| 260 | 10.06 | 62.2910216718 | 16.15 | 38.65 | 16.15 | 230614 | 26.74595412 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 26.21 | -2.63 | -9.12 | 28.3 | 28.52 | 25.96 | 453122 |
| 1743720000 | 28.84 | 0.07 | 0.24 | 28.67 | 29.23 | 28.67 | 298006 |
| 1743633600 | 28.77 | 0.06 | 0.21 | 28.66 | 28.94 | 28.45 | 127050 |
| 1743547200 | 28.71 | 0.25 | 0.88 | 28.53 | 28.73 | 28.26 | 149880 |
| 1743460800 | 28.46 | 0.02 | 0.07 | 28.15 | 28.55 | 27.99 | 201109 |
| 1743201600 | 28.44 | 0.2 | 0.71 | 28.37 | 28.69 | 28.26 | 176765 |
| 1743115200 | 28.24 | -0.25 | -0.88 | 28.55 | 28.7 | 28.125 | 234431 |
| 1743028800 | 28.49 | -0.11 | -0.38 | 28.7 | 28.84 | 28.3057 | 138222 |
| 1742942400 | 28.6 | 0.54 | 1.92 | 28.26 | 28.69 | 28.04 | 233630 |
| 1742856000 | 28.06 | 0.12 | 0.43 | 28.07 | 28.31 | 27.85 | 232671 |
| 1742596800 | 27.94 | -0.29 | -1.03 | 28.17 | 28.32 | 27.75 | 1002189 |
| 1742510400 | 28.23 | 0.26 | 0.93 | 28.05 | 28.25 | 27.97 | 280427 |
| 1742424000 | 27.97 | -0.07 | -0.25 | 27.85 | 28.06 | 27.7085 | 318259 |
| 1742337600 | 28.04 | 0.01 | 0.04 | 27.97 | 28.23 | 27.87 | 236272 |
| 1742251200 | 28.03 | 0.47 | 1.71 | 27.57 | 28.09 | 27.17 | 253658 |
| 1741992000 | 27.56 | 0.01 | 0.04 | 27.54 | 27.85 | 27.4 | 219610 |
| 1741905600 | 27.55 | -0.04 | -0.14 | 27.65 | 28.37 | 27.33 | 303261 |
| 1741819200 | 27.59 | 0.44 | 1.62 | 27.15 | 27.86 | 26.97 | 239038 |
| 1741732800 | 27.15 | 0.18 | 0.67 | 26.94 | 27.32 | 26.682 | 283825 |
| 1741646400 | 26.97 | 1.05 | 4.05 | 26 | 26.98 | 26 | 457207 |
| 1741390800 | 25.92 | 0.29 | 1.13 | 25.71 | 26.14 | 25.45 | 183282 |
| 1741304400 | 25.63 | -0.09 | -0.35 | 25.59 | 25.67 | 25.2349 | 225409 |
| 1741218000 | 25.72 | 0.41 | 1.62 | 25.25 | 25.89 | 25.215 | 277128 |
| 1741131600 | 25.31 | -0.45 | -1.75 | 25.69 | 25.71 | 25.03 | 232770 |
| 1741045200 | 25.76 | -0.7 | -2.65 | 26.06 | 26.4 | 25.69 | 286557 |
| 1740786000 | 26.46 | 0.7 | 2.72 | 25.85 | 26.57 | 25.76 | 299694 |
| 1740699600 | 25.76 | -0.47 | -1.79 | 26.26 | 26.26 | 25.63 | 286965 |
| 1740613200 | 26.23 | 0.42 | 1.63 | 26 | 26.44 | 25.465 | 286071 |
| 1740526800 | 25.81 | 0.66 | 2.62 | 24.74 | 25.93 | 24.74 | 254418 |
| 1740440400 | 25.15 | -0.67 | -2.59 | 25.75 | 25.9436 | 24.73 | 228103 |
| 1740181200 | 25.82 | 0.3 | 1.18 | 25.67 | 25.94 | 25.45 | 167321 |
| 1740094800 | 25.52 | 0.34 | 1.35 | 25.12 | 25.65 | 25.12 | 169998 |
| 1740008400 | 25.18 | 0.22 | 0.88 | 25.15 | 25.5 | 24.85 | 282913 |
| 1739922000 | 24.96 | 0.34 | 1.38 | 24.68 | 25.09 | 24.68 | 161042 |
| 1739576400 | 24.62 | -0.16 | -0.65 | 24.79 | 25.14 | 24.42 | 110253 |
| 1739490000 | 24.78 | 0.15 | 0.61 | 24.72 | 24.87 | 24.46 | 120738 |
| 1739403600 | 24.63 | -0.01 | -0.04 | 24.32 | 24.74 | 24.06 | 112753 |
| 1739317200 | 24.64 | -0.07 | -0.28 | 24.76 | 24.76 | 24.37 | 99633 |
| 1739230800 | 24.71 | 0.08 | 0.32 | 24.63 | 24.8 | 24.3877 | 115056 |
| 1738971600 | 24.63 | -0.11 | -0.44 | 24.69 | 24.85 | 24.44 | 121471 |
| 1738885200 | 24.74 | 0.14 | 0.57 | 24.75 | 24.83 | 24.54 | 129605 |
| 1738798800 | 24.6 | 0.08 | 0.33 | 24.8 | 24.97 | 24.475 | 140736 |
| 1738712400 | 24.52 | 0.17 | 0.70 | 24.18 | 24.69 | 23.913 | 143288 |
| 1738626000 | 24.35 | -0.18 | -0.73 | 23.88 | 24.52 | 23.501 | 136458 |
| 1738366800 | 24.53 | 0 | 0.00 | 24.59 | 24.74 | 24.21 | 183243 |
| 1738280400 | 24.53 | 0.39 | 1.62 | 24.31 | 24.65 | 24.2 | 163389 |
| 1738194000 | 24.14 | -0.08 | -0.33 | 24.34 | 24.49 | 24.11 | 154058 |
| 1738107600 | 24.22 | 0.01 | 0.04 | 24.51 | 24.51 | 23.85 | 173508 |
| 1738021200 | 24.21 | -0.19 | -0.78 | 24.43 | 25.02 | 23.8799 | 195892 |
| 1737762000 | 24.4 | 1.14 | 4.90 | 23.97 | 24.585 | 23.97 | 185058 |
| 1737675600 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1737589200 | 23.26 | -1.05 | -4.32 | 24.25 | 24.25 | 23.22 | 175798 |
| 1737502800 | 24.31 | -0.54 | -2.17 | 24.98 | 24.99 | 24.25 | 165238 |
| 1737157200 | 24.85 | -0.11 | -0.44 | 24.96 | 25.12 | 24.675 | 162882 |
| 1737070800 | 24.96 | 1.13 | 4.74 | 23.96 | 24.99 | 23.96 | 182007 |
| 1736984400 | 23.83 | 0.12 | 0.51 | 24.04 | 24.35 | 23.78 | 131773 |
| 1736898000 | 23.71 | 0.26 | 1.11 | 23.5 | 23.93 | 23.495 | 141620 |
| 1736811600 | 23.45 | -0.1 | -0.42 | 23.44 | 23.47 | 23.03 | 197272 |
| 1736552400 | 23.55 | -0.74 | -3.05 | 24.08 | 24.08 | 23.15 | 170071 |
| 1736379600 | 24.29 | -0.66 | -2.65 | 24.6304 | 24.6304 | 24.07 | 141709 |
| 1736293200 | 24.95 | 0.24 | 0.97 | 24.89 | 25.07 | 24.46 | 167176 |
| 1736206800 | 24.71 | -0.33 | -1.32 | 25.05 | 25.14 | 24.68 | 155070 |
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
