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 | 0.09 | 0.348837209302 | 25.8 | 26.0178 | 25.8 | 6391 | 25.83108415 | SP |
| 4 | 0.13 | 0.504658385093 | 25.76 | 26.0178 | 25.7 | 14047 | 25.73291211 | SP |
| 12 | 0.09 | 0.348837209302 | 25.8 | 26.15 | 25.62 | 9488 | 25.81839381 | SP |
| 26 | -0.14 | -0.537840952747 | 26.03 | 26.55 | 25.51 | 8198 | 25.83523746 | SP |
| 52 | 0.03 | 0.116009280742 | 25.86 | 26.59 | 25.42 | 7902 | 25.84727386 | SP |
| 156 | -1.86 | -6.7027027027 | 27.75 | 27.75 | 24.82 | 8792 | 25.855021 | SP |
| 260 | -0.46 | -1.74573055028 | 26.35 | 28.2 | 12.77 | 12808 | 23.96983465 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 25.89 | 0.07 | 0.27 | 25.83 | 25.9978 | 25.83 | 2762 |
| 1736379600 | 25.8207 | 0 | 0.00 | 25.9 | 25.902 | 25.8207 | 2763 |
| 1736293200 | 25.82 | -0.04 | -0.15 | 25.9 | 25.95 | 25.81 | 12431 |
| 1736206800 | 25.86 | 0.03 | 0.12 | 25.85 | 26 | 25.85 | 5924 |
| 1735947600 | 25.83 | 0.03 | 0.12 | 25.8 | 26.0178 | 25.8 | 4445 |
| 1735861200 | 25.8 | 0.09 | 0.35 | 25.8 | 25.97 | 25.742 | 4120 |
| 1735688400 | 25.71 | -0.1 | -0.39 | 25.86 | 26 | 25.7 | 91584 |
| 1735602000 | 25.81 | 0.11 | 0.43 | 25.72 | 25.83 | 25.72 | 9716 |
| 1735342800 | 25.7 | -0.02 | -0.08 | 25.796 | 25.796 | 25.7 | 9629 |
| 1735256400 | 25.72 | -0.04 | -0.16 | 25.8 | 25.8 | 25.72 | 4210 |
| 1735077840 | 25.76 | 0.06 | 0.23 | 25.75 | 25.8 | 25.75 | 3449 |
| 1734997200 | 25.7 | -0.05 | -0.19 | 25.84 | 25.84 | 25.7 | 12048 |
| 1734738000 | 25.75 | 0.02 | 0.08 | 25.82 | 25.855 | 25.75 | 8794 |
| 1734651600 | 25.73 | 0.02 | 0.08 | 25.71 | 25.87 | 25.71 | 13029 |
| 1734565200 | 25.71 | -0.01 | -0.04 | 25.72 | 25.87 | 25.71 | 4677 |
| 1734478800 | 25.72 | 0.01 | 0.04 | 25.76 | 25.8 | 25.7 | 8094 |
| 1734392400 | 25.71 | -0.01 | -0.04 | 25.73 | 25.86 | 25.71 | 9623 |
| 1734133200 | 25.72 | -0.07 | -0.27 | 25.76 | 25.88 | 25.7 | 34261 |
| 1734046800 | 25.79 | -0.17 | -0.65 | 25.96 | 26.0083 | 25.7501 | 9640 |
| 1733960400 | 25.96 | 0.03 | 0.12 | 26.01 | 26.01 | 25.9001 | 2604 |
| 1733874000 | 25.93 | -0.09 | -0.33 | 25.92 | 25.9823 | 25.92 | 2888 |
| 1733787600 | 26.015 | -0.08 | -0.29 | 25.95 | 26.015 | 25.9221 | 1865 |
| 1733528400 | 26.09 | 0.1 | 0.40 | 26.1 | 26.1 | 25.9662 | 6111 |
| 1733442000 | 25.9856 | -0.06 | -0.25 | 25.93 | 26.09 | 25.8991 | 6111 |
| 1733355600 | 26.05 | 0.04 | 0.15 | 25.93 | 26.05 | 25.92 | 6874 |
| 1733269200 | 26.01 | -0.04 | -0.15 | 26 | 26.07 | 25.937 | 3186 |
| 1733182800 | 26.05 | -0.1 | -0.38 | 26.09 | 26.1485 | 26.0015 | 5000 |
| 1732917840 | 26.15 | 0.28 | 1.08 | 25.9 | 26.15 | 25.85 | 20690 |
| 1732750800 | 25.87 | 0.07 | 0.27 | 25.8 | 25.9 | 25.8 | 3469 |
| 1732664400 | 25.8 | -0.1 | -0.40 | 25.9 | 26.01 | 25.8 | 11859 |
| 1732578000 | 25.9046 | 0.14 | 0.56 | 25.8 | 25.9225 | 25.74 | 24714 |
| 1732318800 | 25.76 | 0 | 0.00 | 25.84 | 25.85 | 25.75 | 5645 |
| 1732232400 | 25.76 | 0.03 | 0.12 | 25.7 | 25.898 | 25.7 | 6195 |
| 1732146000 | 25.73 | -0.07 | -0.27 | 25.79 | 25.8328 | 25.73 | 3369 |
| 1732059600 | 25.8 | -0.13 | -0.50 | 25.84 | 25.8968 | 25.7884 | 13525 |
| 1731973200 | 25.93 | 0 | 0.00 | 25.9 | 26.03 | 25.8 | 8468 |
| 1731714000 | 25.93 | 0.03 | 0.12 | 25.9 | 25.93 | 25.9 | 8638 |
| 1731627600 | 25.9 | -0.01 | -0.04 | 25.91 | 25.9838 | 25.9 | 4846 |
| 1731541200 | 25.91 | 0.1 | 0.39 | 25.9 | 26.004 | 25.9 | 9660 |
| 1731454800 | 25.81 | -0.1 | -0.37 | 25.91 | 25.9993 | 25.81 | 5674 |
| 1731368400 | 25.9064 | -0.11 | -0.43 | 26.04 | 26.04 | 25.9 | 5810 |
| 1731109200 | 26.0192 | 0.04 | 0.15 | 25.95 | 26.04 | 25.95 | 5310 |
| 1731022800 | 25.98 | 0.07 | 0.27 | 25.86 | 26 | 25.8413 | 10821 |
| 1730936400 | 25.91 | 0.07 | 0.27 | 25.8 | 25.9838 | 25.8 | 5567 |
| 1730850000 | 25.84 | -0.1 | -0.39 | 25.84 | 25.99 | 25.8 | 5960 |
| 1730763600 | 25.94 | 0.2 | 0.78 | 25.83 | 25.94 | 25.81 | 5317 |
| 1730500800 | 25.7401 | -0.08 | -0.31 | 25.92 | 25.97 | 25.7401 | 10435 |
| 1730414400 | 25.82 | -0.1 | -0.37 | 25.97 | 25.98 | 25.75 | 12367 |
| 1730328000 | 25.915 | 0 | 0.02 | 25.84 | 25.915 | 25.84 | 765 |
| 1730241600 | 25.91 | 0.01 | 0.04 | 25.9 | 25.93 | 25.83 | 2677 |
| 1730155200 | 25.9 | 0.07 | 0.27 | 25.87 | 25.94 | 25.802 | 6507 |
| 1729896000 | 25.83 | 0.02 | 0.08 | 25.85 | 25.85 | 25.78 | 3626 |
| 1729809600 | 25.81 | 0.06 | 0.23 | 25.78 | 25.98 | 25.7501 | 5686 |
| 1729723200 | 25.75 | 0 | 0.00 | 25.73 | 25.85 | 25.7 | 12414 |
| 1729636800 | 25.75 | -0.04 | -0.16 | 25.85 | 25.8622 | 25.62 | 12918 |
| 1729550400 | 25.7911 | -0.02 | -0.08 | 25.77 | 25.818 | 25.75 | 4540 |
| 1729291200 | 25.8117 | 0.01 | 0.05 | 25.8 | 25.85 | 25.6501 | 10785 |
| 1729204800 | 25.8 | -0.44 | -1.69 | 25.86 | 25.86 | 25.8 | 4895 |
| 1729118400 | 26.243 | -0.01 | -0.03 | 26.27 | 26.32 | 26.21 | 8559 |
| 1729032000 | 26.2521 | 0.02 | 0.08 | 26.25 | 26.55 | 26.21 | 19544 |
| 1728945600 | 26.23 | -0.01 | -0.04 | 26.145 | 26.23 | 26.0601 | 4040 |
| 1728686400 | 26.24 | 0.04 | 0.16 | 26.15 | 26.24 | 26.0956 | 2479 |
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
