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 | 0.41 | 1.5436746988 | 26.56 | 27.69 | 26.34 | 575650 | 26.99775871 | CS |
| 4 | -2.86 | -9.58766342608 | 29.83 | 30.13 | 25.415 | 658421 | 27.53800881 | CS |
| 12 | -6.89 | -20.348493798 | 33.86 | 34.38 | 25.415 | 644341 | 29.80666288 | CS |
| 26 | -5.66 | -17.3460006129 | 32.63 | 39.515 | 25.415 | 597395 | 32.60434607 | CS |
| 52 | -1.62 | -5.66631689402 | 28.59 | 39.515 | 25.415 | 603569 | 31.32187029 | CS |
| 156 | -4.63 | -14.6518987342 | 31.6 | 39.515 | 24.81 | 598637 | 31.57028497 | CS |
| 260 | -8.98 | -24.9791376912 | 35.95 | 53.19 | 24.81 | 622242 | 35.82177116 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 26.97 | -0.17 | -0.63 | 27.14 | 27.2529 | 26.67 | 394268 |
| 1745534400 | 27.14 | 0.15 | 0.56 | 26.75 | 27.3 | 26.515 | 510159 |
| 1745448000 | 26.99 | -0.24 | -0.88 | 27.39 | 27.69 | 26.72 | 720066 |
| 1745361600 | 27.23 | 0.6 | 2.25 | 26.88 | 27.275 | 26.8 | 547646 |
| 1745275200 | 26.63 | -0.12 | -0.45 | 26.56 | 26.77 | 26.34 | 528038 |
| 1744929600 | 26.75 | 0.71 | 2.73 | 26.04 | 26.85 | 26.04 | 381258 |
| 1744843200 | 26.04 | -0.65 | -2.44 | 26.75 | 26.93 | 25.97 | 610628 |
| 1744756800 | 26.69 | -0.01 | -0.04 | 26.59 | 26.88 | 26.51 | 745875 |
| 1744670400 | 26.7 | 0.09 | 0.34 | 26.87 | 26.975 | 26.34 | 549222 |
| 1744411200 | 26.61 | 0.12 | 0.45 | 26.48 | 26.63 | 25.99 | 673394 |
| 1744324800 | 26.49 | -0.64 | -2.36 | 26.68 | 26.925 | 25.99 | 818129 |
| 1744238400 | 27.13 | 1.11 | 4.27 | 25.83 | 27.62 | 25.415 | 914057 |
| 1744152000 | 26.02 | -1.09 | -4.02 | 27.64 | 27.71 | 25.9 | 882284 |
| 1744065600 | 27.11 | -1.31 | -4.61 | 27.85 | 28.69 | 26.871 | 948675 |
| 1743806400 | 28.42 | -0.93 | -3.17 | 28.86 | 29.095 | 28.3 | 814472 |
| 1743720000 | 29.35 | -0.62 | -2.07 | 29.74 | 29.88 | 29.1201 | 670744 |
| 1743633600 | 29.97 | 0.13 | 0.44 | 29.67 | 30.13 | 29.51 | 468163 |
| 1743547200 | 29.84 | -0.08 | -0.27 | 29.99 | 30.02 | 29.58 | 617383 |
| 1743460800 | 29.92 | 0.25 | 0.84 | 29.49 | 30.045 | 29.35 | 738455 |
| 1743201600 | 29.67 | -0.11 | -0.37 | 29.83 | 29.83 | 29.435 | 410398 |
| 1743115200 | 29.78 | 0.22 | 0.74 | 29.58 | 29.79 | 29.365 | 403320 |
| 1743028800 | 29.56 | 0.28 | 0.96 | 29.21 | 29.56 | 29.08 | 433116 |
| 1742942400 | 29.28 | -0.54 | -1.81 | 29.72 | 29.72 | 29.06 | 532985 |
| 1742856000 | 29.82 | 0.29 | 0.98 | 29.7 | 30.025 | 29.68 | 361943 |
| 1742596800 | 29.53 | -0.35 | -1.17 | 29.69 | 29.9112 | 29.36 | 473613 |
| 1742510400 | 29.88 | -0.38 | -1.26 | 30.12 | 30.325 | 29.76 | 639231 |
| 1742424000 | 30.26 | 0.17 | 0.56 | 29.88 | 30.31 | 29.855 | 490769 |
| 1742337600 | 30.09 | -0.35 | -1.15 | 30.26 | 30.34 | 29.8 | 569195 |
| 1742251200 | 30.44 | 0.48 | 1.60 | 29.85 | 30.5 | 29.77 | 426746 |
| 1741992000 | 29.96 | 0.31 | 1.05 | 29.59 | 29.98 | 29.36 | 502098 |
| 1741905600 | 29.65 | 0.13 | 0.44 | 29.58 | 29.83 | 29.21 | 486815 |
| 1741819200 | 29.52 | -0.97 | -3.18 | 30.26 | 30.44 | 29.31 | 764215 |
| 1741732800 | 30.49 | -0.68 | -2.18 | 31.04 | 31.04 | 30.36 | 884377 |
| 1741646400 | 31.17 | 0.12 | 0.39 | 31.06 | 31.78 | 30.9 | 801188 |
| 1741390800 | 31.05 | 0.78 | 2.58 | 30.27 | 31.14 | 30.08 | 802017 |
| 1741304400 | 30.27 | 0.49 | 1.65 | 29.76 | 30.27 | 29.66 | 552146 |
| 1741218000 | 29.78 | 0.08 | 0.27 | 29.72 | 30.05 | 29.64 | 493652 |
| 1741131600 | 29.7 | -0.38 | -1.26 | 30 | 30.15 | 29.58 | 776304 |
| 1741045200 | 30.08 | -0.65 | -2.12 | 30.95 | 30.95 | 29.84 | 679667 |
| 1740786000 | 30.73 | -0.16 | -0.52 | 30.98 | 31.21 | 30.39 | 729718 |
| 1740699600 | 30.89 | -0.11 | -0.35 | 30.8 | 30.92 | 30.5225 | 642423 |
| 1740613200 | 31 | -0.27 | -0.86 | 31.43 | 31.505 | 30.915 | 464379 |
| 1740526800 | 31.27 | 0.64 | 2.09 | 30.85 | 31.63 | 30.775 | 761740 |
| 1740440400 | 30.63 | -0.24 | -0.78 | 30.78 | 31.36 | 30.63 | 610364 |
| 1740181200 | 30.87 | -0.09 | -0.29 | 30.99 | 31.43 | 30.8 | 545992 |
| 1740094800 | 30.96 | -0.38 | -1.21 | 30.9 | 31.3 | 30.88 | 551363 |
| 1740008400 | 31.34 | 0.05 | 0.16 | 31.27 | 31.6 | 31.145 | 592502 |
| 1739922000 | 31.29 | 0.32 | 1.03 | 30.99 | 31.48 | 30.9 | 604263 |
| 1739576400 | 30.97 | -0.53 | -1.68 | 31.52 | 31.65 | 30.92 | 459824 |
| 1739490000 | 31.5 | 0.22 | 0.70 | 31.42 | 31.6 | 31.21 | 427298 |
| 1739403600 | 31.28 | -0.11 | -0.35 | 31.05 | 31.41 | 31.05 | 564566 |
| 1739317200 | 31.39 | 0.08 | 0.26 | 31.26 | 31.42 | 30.84 | 803530 |
| 1739230800 | 31.31 | -0.8 | -2.49 | 32.119999 | 32.119999 | 31.04 | 867902 |
| 1738971600 | 32.11 | -0.03 | -0.09 | 32.29 | 32.34 | 31.94 | 468555 |
| 1738885200 | 32.14 | -0.17 | -0.53 | 32.67 | 32.86 | 31.985 | 632888 |
| 1738798800 | 32.31 | -0.51 | -1.55 | 32.53 | 32.68 | 31.94 | 832922 |
| 1738712400 | 32.82 | -1.11 | -3.27 | 32.29 | 33.5396 | 31.11 | 1452361 |
| 1738626000 | 33.93 | -0.06 | -0.18 | 34.05 | 34.345 | 33.384999 | 674190 |
| 1738366800 | 33.99 | -0.16 | -0.47 | 33.86 | 34.38 | 33.77 | 630254 |
| 1738280400 | 34.15 | 0.54 | 1.61 | 33.93 | 34.345 | 33.91 | 332126 |
| 1738194000 | 33.61 | 0.17 | 0.51 | 33.4 | 33.7 | 33.155 | 370228 |
| 1738107600 | 33.439999 | -1.06 | -3.07 | 34.53 | 34.67 | 33.295 | 437433 |
| 1738021200 | 34.5 | 0.09 | 0.26 | 34.66 | 35.35 | 34.47 | 584460 |
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
