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 | 1.2 | 4.31810003598 | 27.79 | 30.17 | 27.79 | 1379414 | 28.99282106 | CS |
| 4 | 2.72 | 10.3540159878 | 26.27 | 30.17 | 26.14 | 1266730 | 27.74651564 | CS |
| 12 | 2.94 | 11.2859884837 | 26.05 | 30.17 | 24.4 | 876809 | 26.84485317 | CS |
| 26 | -0.45 | -1.5285326087 | 29.44 | 30.92 | 24.4 | 885762 | 27.47035611 | CS |
| 52 | 7.97 | 37.9162702188 | 21.02 | 30.92 | 20.79 | 853555 | 26.60351198 | CS |
| 156 | -7.38 | -20.2914489964 | 36.37 | 41.79 | 18.59 | 878717 | 28.12565393 | CS |
| 260 | 11.96 | 70.2290076336 | 17.03 | 41.79 | 16.55 | 815315 | 28.26805684 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 29.14 | -0.04 | -0.14 | 29.15 | 29.55 | 29.015 | 1176594 |
| 1741905600 | 29.18 | -0.21 | -0.71 | 29.52 | 30.17 | 28.98 | 1130579 |
| 1741819200 | 29.39 | 0.6 | 2.08 | 28.58 | 29.66 | 28.5203 | 1313754 |
| 1741732800 | 28.79 | 0.16 | 0.56 | 28.85 | 29.02 | 28.35 | 1762926 |
| 1741646400 | 28.63 | 1.01 | 3.66 | 27.79 | 28.67 | 27.79 | 1513218 |
| 1741390800 | 27.62 | 0.29 | 1.06 | 27.33 | 27.855 | 27.08 | 1176849 |
| 1741304400 | 27.33 | 0.11 | 0.40 | 26.97 | 27.34 | 26.765 | 1390267 |
| 1741218000 | 27.22 | 0.44 | 1.64 | 26.76 | 27.495 | 26.65 | 1515261 |
| 1741131600 | 26.78 | -0.45 | -1.65 | 27.14 | 27.1712 | 26.51 | 1127425 |
| 1741045200 | 27.23 | -0.79 | -2.82 | 27.55 | 27.97 | 27.19 | 858597 |
| 1740786000 | 28.02 | 0.74 | 2.71 | 27.53 | 28.17 | 27.4 | 1900218 |
| 1740699600 | 27.28 | -0.47 | -1.69 | 27.57 | 27.79 | 27.13 | 882895 |
| 1740613200 | 27.75 | 0.39 | 1.43 | 27.4 | 28.01 | 27 | 1141920 |
| 1740526800 | 27.36 | 0.66 | 2.47 | 26.45 | 27.49 | 26.25 | 1224709 |
| 1740440400 | 26.7 | -0.73 | -2.66 | 27.74 | 27.74 | 26.26 | 1909717 |
| 1740181200 | 27.43 | 0.38 | 1.40 | 27.18 | 27.55 | 27.01 | 1228294 |
| 1740094800 | 27.05 | 0.33 | 1.24 | 26.79 | 27.205 | 26.59 | 1045773 |
| 1740008400 | 26.72 | 0.27 | 1.02 | 26.34 | 27.07 | 26.31 | 885537 |
| 1739922000 | 26.45 | 0.32 | 1.22 | 26.27 | 26.57 | 26.14 | 885345 |
| 1739576400 | 26.13 | -0.15 | -0.57 | 26.3 | 26.64 | 25.885 | 874507 |
| 1739490000 | 26.28 | 0.19 | 0.73 | 26.15 | 26.4 | 25.92 | 547612 |
| 1739403600 | 26.09 | 0.01 | 0.04 | 25.93 | 26.25 | 25.55 | 604475 |
| 1739317200 | 26.08 | -0.1 | -0.38 | 26.1 | 26.24 | 25.79 | 550619 |
| 1739230800 | 26.18 | 0.06 | 0.23 | 26.15 | 26.36 | 25.85 | 809438 |
| 1738971600 | 26.12 | -0.14 | -0.53 | 26.16 | 26.29 | 25.92 | 656318 |
| 1738885200 | 26.26 | 0.19 | 0.73 | 26.31 | 26.34 | 26.02 | 637264 |
| 1738798800 | 26.07 | 0.11 | 0.42 | 26.32 | 26.45 | 25.92 | 516727 |
| 1738712400 | 25.96 | 0.13 | 0.50 | 25.78 | 26.17 | 25.2972 | 860410 |
| 1738626000 | 25.83 | -0.1 | -0.39 | 25.18 | 25.98 | 25.08 | 643756 |
| 1738366800 | 25.93 | -0.04 | -0.15 | 25.99 | 26.18 | 25.6 | 669125 |
| 1738280400 | 25.97 | 0.45 | 1.76 | 25.78 | 26.08 | 25.62 | 675816 |
| 1738194000 | 25.52 | -0.1 | -0.39 | 25.69 | 25.97 | 25.51 | 814762 |
| 1738107600 | 25.62 | -0.02 | -0.08 | 25.85 | 25.85 | 25.26 | 799533 |
| 1738021200 | 25.64 | -0.21 | -0.81 | 25.7 | 26.44 | 25.27 | 711652 |
| 1737762000 | 25.85 | 1.22 | 4.95 | 25.31 | 26.0499 | 25.31 | 720176 |
| 1737675600 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 0 |
| 1737589200 | 24.63 | -1.11 | -4.31 | 25.68 | 25.74 | 24.61 | 811564 |
| 1737502800 | 25.74 | -0.61 | -2.31 | 26.46 | 26.525 | 25.71 | 709898 |
| 1737157200 | 26.35 | -0.11 | -0.42 | 26.46 | 26.63 | 26.19 | 711681 |
| 1737070800 | 26.46 | 1.21 | 4.79 | 25.61 | 26.525 | 25.45 | 927717 |
| 1736984400 | 25.25 | 0.17 | 0.68 | 25.78 | 25.82 | 25.205 | 560751 |
| 1736898000 | 25.08 | 0.26 | 1.05 | 24.87 | 25.4 | 24.85 | 574545 |
| 1736811600 | 24.82 | -0.1 | -0.40 | 24.79 | 24.87 | 24.4 | 654017 |
| 1736552400 | 24.92 | -0.81 | -3.15 | 25.48 | 25.65 | 24.55 | 783570 |
| 1736379600 | 25.73 | -0.78 | -2.94 | 26.22 | 26.39 | 25.565 | 550515 |
| 1736293200 | 26.51 | 0.31 | 1.18 | 26.39 | 26.59 | 25.97 | 706868 |
| 1736206800 | 26.2 | -0.38 | -1.43 | 26.58 | 26.67 | 26.16 | 798030 |
| 1735947600 | 26.58 | 0.27 | 1.03 | 26.48 | 26.745 | 26.3 | 526274 |
| 1735861200 | 26.31 | 0.31 | 1.19 | 26.2 | 26.32 | 26.02 | 608072 |
| 1735688400 | 26 | -0.15 | -0.57 | 26.19 | 26.52 | 25.91 | 1080298 |
| 1735602000 | 26.15 | 0.01 | 0.04 | 25.96 | 26.24 | 25.69 | 504274 |
| 1735342800 | 26.14 | -0.17 | -0.65 | 26.42 | 26.44 | 25.97 | 405671 |
| 1735256400 | 26.31 | -0.36 | -1.35 | 26.52 | 26.82 | 26.25 | 401532 |
| 1735077840 | 26.67 | 0.27 | 1.02 | 26.34 | 26.79 | 26.15 | 432372 |
| 1734997200 | 26.4 | 0.36 | 1.38 | 26.05 | 26.41 | 25.81 | 557344 |
| 1734738000 | 26.04 | 0.12 | 0.46 | 25.8 | 26.1 | 25.57 | 1806274 |
| 1734651600 | 25.92 | -0.01 | -0.04 | 26.03 | 26.55 | 25.9125 | 843560 |
| 1734565200 | 25.93 | -0.17 | -0.65 | 26.06 | 26.46 | 25.9 | 1031238 |
| 1734478800 | 26.1 | -0.67 | -2.50 | 26.48 | 26.76 | 26.04 | 821567 |
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
