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 | 0.0501 | 0.203658536585 | 24.6 | 24.85 | 24.6 | 39942 | 24.77439365 | CS |
| 4 | -0.1149 | -0.463961235615 | 24.765 | 24.85 | 24.5 | 11201 | 24.77342779 | CS |
| 12 | 0.1201 | 0.489604565838 | 24.53 | 24.85 | 24.402 | 3887 | 24.76626242 | CS |
| 26 | 0.5001 | 2.07080745342 | 24.15 | 26.95 | 24.15 | 2378 | 24.68805143 | CS |
| 52 | 0.2501 | 1.025 | 24.4 | 26.95 | 23.68 | 1440 | 24.59553526 | CS |
| 156 | -0.7499 | -2.95236220472 | 25.4 | 26.95 | 22.25 | 1945 | 24.47361649 | CS |
| 260 | -1.5999 | -6.09485714286 | 26.25 | 26.95 | 22.25 | 2290 | 24.84822183 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.6501 | 0 | 0.00 | 24.6501 | 24.6501 | 24.6501 | 5 |
| 1739490000 | 24.6501 | -0.12 | -0.50 | 24.6501 | 24.6501 | 24.6501 | 800 |
| 1739403600 | 24.775 | 0 | 0.00 | 24.775 | 24.775 | 24.775 | 5 |
| 1739317200 | 24.775 | 0.04 | 0.14 | 24.68 | 24.85 | 24.68 | 198300 |
| 1739230800 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 4 |
| 1738971600 | 24.74 | -0.11 | -0.44 | 24.6 | 24.74 | 24.6 | 601 |
| 1738885200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 100 |
| 1738798800 | 24.85 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 7 |
| 1738712400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1738626000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 17 |
| 1738366800 | 24.85 | 0.35 | 1.43 | 24.83 | 24.85 | 24.83 | 308 |
| 1738280400 | 24.5 | -0.18 | -0.71 | 24.5 | 24.51 | 24.5 | 500 |
| 1738194000 | 24.675 | -0.09 | -0.36 | 24.5001 | 24.83 | 24.5001 | 901 |
| 1738107600 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 1 |
| 1738021200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 67 |
| 1737762000 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737675600 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737589200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737502800 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737157200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737070800 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1736984400 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1736898000 | 24.765 | 0.18 | 0.71 | 24.5 | 24.765 | 24.5 | 307 |
| 1736811600 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1736552400 | 24.59 | 0.09 | 0.37 | 24.59 | 24.59 | 24.59 | 500 |
| 1736379600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1736293200 | 24.5 | 0 | 0.00 | 24.65 | 24.65 | 24.5 | 20 |
| 1736206800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735947600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735861200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735688400 | 24.5 | -0.35 | -1.41 | 24.7 | 24.7 | 24.5 | 113 |
| 1735602000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1735342800 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 20 |
| 1735256400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1735077840 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 1 |
| 1734997200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734738000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734651600 | 24.85 | 0.4 | 1.64 | 24.402 | 24.85 | 24.402 | 400 |
| 1734565200 | 24.45 | -0.15 | -0.61 | 24.45 | 24.45 | 24.45 | 500 |
| 1734478800 | 24.6 | 0.19 | 0.78 | 24.6 | 24.6 | 24.42 | 450 |
| 1734392400 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 102 |
| 1734133200 | 24.41 | -0.32 | -1.28 | 24.41 | 24.41 | 24.41 | 128 |
| 1734046800 | 24.7264 | 0 | 0.00 | 24.7264 | 24.7264 | 24.7264 | 1 |
| 1733960400 | 24.7264 | 0.03 | 0.11 | 24.7264 | 24.7264 | 24.7264 | 280 |
| 1733874000 | 24.7 | 0.07 | 0.29 | 24.57 | 24.7 | 24.57 | 1300 |
| 1733787600 | 24.6296 | 0 | 0.00 | 24.6296 | 24.6296 | 24.6296 | 0 |
| 1733528400 | 24.6296 | 0.08 | 0.34 | 24.6296 | 24.6296 | 24.6296 | 252 |
| 1733442000 | 24.5452 | 0 | 0.00 | 24.5452 | 24.5452 | 24.5452 | 0 |
| 1733355600 | 24.5452 | 0 | 0.00 | 24.5452 | 24.5452 | 24.5452 | 0 |
| 1733269200 | 24.5452 | 0.05 | 0.18 | 24.5 | 24.55 | 24.5 | 2637 |
| 1733182800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1732917840 | 24.5 | -0.05 | -0.20 | 24.5 | 24.5 | 24.5 | 734 |
| 1732750800 | 24.5499 | 0 | 0.00 | 24.5499 | 24.5499 | 24.5499 | 4 |
| 1732664400 | 24.5499 | 0 | 0.00 | 24.54 | 24.5499 | 24.54 | 14 |
| 1732578000 | 24.5499 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.54 | 295 |
| 1732318800 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 25 |
| 1732232400 | 24.53 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.53 | 491 |
| 1732146000 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1732059600 | 24.51 | 0.11 | 0.45 | 24.3 | 24.51 | 24.3 | 30500 |
| 1731973200 | 24.4 | 0 | 0.00 | 24.4 | 24.475 | 24.3533 | 27866 |
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
