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 | 0.042 | 0.165237233457 | 25.418 | 25.72 | 25.4 | 32555 | 25.62740455 | CS |
| 4 | -3.0284 | -10.6302916275 | 28.4884 | 29.79 | 25.4 | 37314 | 27.5686193 | CS |
| 12 | -3.5982 | -12.382735338 | 29.0582 | 29.79 | 25.4 | 42746 | 27.90354958 | CS |
| 26 | -1.06 | -3.99698340875 | 26.52 | 30.4056 | 25.4 | 42967 | 27.68635472 | CS |
| 52 | 4.04 | 18.8608776844 | 21.42 | 30.4056 | 21.38 | 41169 | 25.50676928 | CS |
| 156 | -0.29 | -1.12621359223 | 25.75 | 30.4056 | 18.91 | 35194 | 23.68879725 | CS |
| 260 | 5.64 | 28.4561049445 | 19.82 | 30.4056 | 10.3501 | 36155 | 21.69640959 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 25.46 | -0.13 | -0.51 | 25.5 | 25.57 | 24.6 | 39536 |
| 1735256400 | 25.59 | -0.1 | -0.39 | 25.55 | 25.6609 | 25.55 | 16931 |
| 1735077840 | 25.69 | 0.12 | 0.47 | 25.66 | 25.72 | 25.59 | 21581 |
| 1734997200 | 25.57 | -0.08 | -0.31 | 25.6 | 25.65 | 25.51 | 35063 |
| 1734738000 | 25.65 | 0.11 | 0.43 | 25.4 | 25.67 | 24.51 | 59544 |
| 1734651600 | 25.54 | -0.06 | -0.23 | 25.55 | 25.71 | 25.41 | 42444 |
| 1734565200 | 25.6 | -0.39 | -1.50 | 24.99 | 26.02 | 24.99 | 27401 |
| 1734478800 | 25.99 | -0.42 | -1.59 | 26.32 | 26.4333 | 25.94 | 33978 |
| 1734392400 | 26.41 | -0.07 | -0.26 | 26.52 | 26.59 | 26.32 | 39991 |
| 1734133200 | 26.48 | -2.78 | -9.50 | 26.61 | 26.69 | 26.31 | 61978 |
| 1734046800 | 29.26 | -0.21 | -0.71 | 29.4 | 29.47 | 29.19 | 51648 |
| 1733960400 | 29.47 | -0.05 | -0.17 | 29.69 | 29.78 | 29.3376 | 49309 |
| 1733874000 | 29.52 | 0.07 | 0.24 | 29.53 | 29.79 | 29.48 | 31135 |
| 1733787600 | 29.45 | 0.11 | 0.37 | 29.27 | 29.65 | 29.27 | 21051 |
| 1733528400 | 29.34 | 0.1 | 0.34 | 29.34 | 29.52 | 29.26 | 43729 |
| 1733442000 | 29.24 | 0.49 | 1.70 | 28.88 | 29.37 | 28.86 | 49132 |
| 1733355600 | 28.75 | 0.3 | 1.05 | 28.45 | 28.78 | 28.45 | 61703 |
| 1733269200 | 28.45 | 0.17 | 0.60 | 28.34 | 28.542 | 28.34 | 9798 |
| 1733182800 | 28.28 | 0.07 | 0.25 | 28.22 | 28.4 | 28.22 | 17045 |
| 1732917840 | 28.21 | -0.33 | -1.16 | 28.49 | 28.53 | 28.14 | 58956 |
| 1732750800 | 28.54 | 0.24 | 0.85 | 28.45 | 28.79 | 28.3 | 65275 |
| 1732664400 | 28.3 | -0.07 | -0.25 | 28.41 | 28.44 | 28.23 | 36391 |
| 1732578000 | 28.37 | 0.47 | 1.68 | 28.2 | 28.61 | 28.18 | 47999 |
| 1732318800 | 27.9 | 0.46 | 1.68 | 27.72 | 28.16 | 27.72 | 67280 |
| 1732232400 | 27.44 | -0.19 | -0.69 | 27.59 | 27.59 | 27.38 | 46236 |
| 1732146000 | 27.63 | 0.08 | 0.29 | 27.55 | 27.67 | 27.55 | 45659 |
| 1732059600 | 27.55 | 0.17 | 0.62 | 27.3 | 27.62 | 27.3 | 54447 |
| 1731973200 | 27.38 | 0.11 | 0.40 | 27.27 | 27.5182 | 27.27 | 38937 |
| 1731714000 | 27.27 | -0.07 | -0.26 | 27.31 | 27.31 | 27.23 | 26706 |
| 1731627600 | 27.34 | -0.02 | -0.07 | 27.31 | 27.4199 | 27.3 | 29516 |
| 1731541200 | 27.36 | -0.18 | -0.65 | 27.34 | 27.5 | 27.28 | 20446 |
| 1731454800 | 27.54 | -0.56 | -1.99 | 27.8 | 27.9059 | 27.54 | 54777 |
| 1731368400 | 28.1 | 0.06 | 0.21 | 28.05 | 28.2 | 28 | 29024 |
| 1731109200 | 28.04 | -0.25 | -0.88 | 28.25 | 28.2799 | 28 | 40105 |
| 1731022800 | 28.29 | 0.02 | 0.07 | 28.34 | 28.4307 | 28.22 | 97480 |
| 1730936400 | 28.27 | 0.23 | 0.82 | 28.35 | 28.39 | 28.09 | 45080 |
| 1730850000 | 28.04 | 0.27 | 0.97 | 27.81 | 28.08 | 27.81 | 45829 |
| 1730763600 | 27.77 | -0.03 | -0.11 | 27.77 | 27.8795 | 27.76 | 52447 |
| 1730500800 | 27.8 | 0.08 | 0.29 | 27.75 | 27.98 | 27.75 | 66836 |
| 1730414400 | 27.72 | 0.02 | 0.07 | 27.7 | 27.8219 | 27.7 | 31505 |
| 1730328000 | 27.7 | -0.11 | -0.40 | 27.77 | 27.81 | 27.67 | 34498 |
| 1730241600 | 27.81 | 0.36 | 1.31 | 27.53 | 27.96 | 27.53 | 73777 |
| 1730155200 | 27.45 | 0.05 | 0.18 | 27.43 | 27.46 | 27.38 | 65973 |
| 1729896000 | 27.4 | -0.22 | -0.80 | 27.5 | 27.6 | 27.4 | 28530 |
| 1729809600 | 27.6221 | 0.09 | 0.33 | 27.61 | 27.71 | 27.585 | 18778 |
| 1729723200 | 27.53 | -0.19 | -0.69 | 27.7 | 27.72 | 27.53 | 37878 |
| 1729636800 | 27.72 | -0.36 | -1.28 | 27.99 | 28.0608 | 27.69 | 86825 |
| 1729550400 | 28.08 | -0.36 | -1.27 | 28.3 | 28.3461 | 28.0425 | 64338 |
| 1729291200 | 28.44 | -0.03 | -0.11 | 28.51 | 28.59 | 28.4303 | 50720 |
| 1729204800 | 28.47 | -0.4 | -1.39 | 28.7 | 28.8267 | 28.42 | 47079 |
| 1729118400 | 28.87 | 0.11 | 0.39 | 28.86 | 28.9373 | 28.8201 | 6792 |
| 1729032000 | 28.759 | -0.07 | -0.25 | 28.85 | 28.9 | 28.75 | 10612 |
| 1728945600 | 28.83 | 0.07 | 0.24 | 28.77 | 28.86 | 28.77 | 24291 |
| 1728686400 | 28.76 | -0.03 | -0.10 | 28.7 | 28.7844 | 28.69 | 54618 |
| 1728600000 | 28.79 | 0.15 | 0.52 | 28.69 | 28.79 | 28.5918 | 35455 |
| 1728513600 | 28.64 | 0.04 | 0.14 | 28.68 | 28.79 | 28.42 | 65308 |
| 1728427200 | 28.6 | 0.26 | 0.92 | 28.6 | 28.76 | 28.36 | 92016 |
| 1728340800 | 28.34 | -0.56 | -1.94 | 28.81 | 28.81 | 28.34 | 33411 |
| 1728081600 | 28.9 | -0.36 | -1.23 | 29.13 | 29.26 | 28.9 | 30338 |
| 1727995200 | 29.26 | -0.46 | -1.53 | 29.54 | 29.71 | 29.2207 | 28227 |
| 1727908800 | 29.715 | -0.13 | -0.42 | 29.88 | 29.88 | 29.7 | 11595 |
| 1727822400 | 29.84 | -0.24 | -0.80 | 30.24 | 30.24 | 29.8 | 28912 |
| 1727736000 | 30.08 | -0.21 | -0.69 | 30.12 | 30.1287 | 29.97 | 32026 |
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
