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 | -0.2185 | -0.861253448955 | 25.37 | 25.66 | 24.92 | 1955 | 25.41560564 | CS |
| 4 | -1.0185 | -3.89186090944 | 26.17 | 27.46 | 24.85 | 2134 | 25.65250872 | CS |
| 12 | -1.5485 | -5.79962546816 | 26.7 | 27.46 | 24.85 | 1498 | 25.90197621 | CS |
| 26 | -0.2491 | -0.980685495618 | 25.4006 | 28.96 | 24.85 | 1599 | 26.17434737 | CS |
| 52 | 3.4415 | 15.8521418701 | 21.71 | 28.96 | 21.71 | 1180 | 25.94103972 | CS |
| 156 | 3.4415 | 15.8521418701 | 21.71 | 28.96 | 21.71 | 392 | 25.94103972 | CS |
| 260 | 3.4415 | 15.8521418701 | 21.71 | 28.96 | 21.71 | 236 | 25.94103972 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 25.1515 | -0.36 | -1.41 | 25.66 | 25.66 | 24.92 | 1827 |
| 1735342800 | 25.51 | 0 | 0.00 | 25.05 | 25.51 | 25.05 | 44 |
| 1735256400 | 25.51 | 0.07 | 0.28 | 25.44 | 25.51 | 25.05 | 4761 |
| 1735077840 | 25.44 | -0.03 | -0.12 | 25.37 | 25.47 | 25 | 1187 |
| 1734997200 | 25.47 | 0.45 | 1.80 | 25.47 | 25.47 | 25.47 | 149 |
| 1734738000 | 25.02 | -0.88 | -3.40 | 25.9 | 25.9 | 25.02 | 1675 |
| 1734651600 | 25.9 | 0.7 | 2.78 | 24.85 | 27.46 | 24.85 | 11531 |
| 1734565200 | 25.2 | -1.1 | -4.18 | 26.16 | 26.7 | 25.2 | 8372 |
| 1734478800 | 26.3 | 0.15 | 0.57 | 25.97 | 26.3 | 25.97 | 671 |
| 1734392400 | 26.15 | 0.11 | 0.44 | 26.15 | 26.15 | 26.1499 | 1209 |
| 1734133200 | 26.035 | -0.13 | -0.48 | 26.15 | 26.15 | 26.035 | 1792 |
| 1734046800 | 26.16 | 0.25 | 0.95 | 25.9 | 26.16 | 25.9 | 612 |
| 1733960400 | 25.9139 | -0.08 | -0.29 | 26.15 | 26.3 | 25.4003 | 3045 |
| 1733874000 | 25.99 | 0 | 0.00 | 25.8 | 25.99 | 25.8 | 21 |
| 1733787600 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 1 |
| 1733528400 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 50 |
| 1733442000 | 25.99 | 0.06 | 0.23 | 25.99 | 25.99 | 25.82 | 1120 |
| 1733355600 | 25.93 | 0.06 | 0.23 | 26.15 | 26.15 | 25.93 | 1770 |
| 1733269200 | 25.87 | -0.18 | -0.69 | 26.17 | 26.17 | 25.87 | 700 |
| 1733182800 | 26.05 | -0.14 | -0.53 | 26.0764 | 26.15 | 26.05 | 910 |
| 1732917840 | 26.19 | 0.31 | 1.20 | 25.9 | 26.3 | 25.8999 | 5400 |
| 1732750800 | 25.88 | 0.17 | 0.66 | 25.88 | 25.88 | 25.88 | 136 |
| 1732664400 | 25.71 | 0 | 0.00 | 26.04 | 26.04 | 25.71 | 4 |
| 1732578000 | 25.71 | -0.09 | -0.35 | 26 | 26.4 | 25.7 | 1853 |
| 1732318800 | 25.8 | 0 | 0.00 | 26 | 26 | 25.8 | 21 |
| 1732232400 | 25.8 | 0.17 | 0.66 | 25.99 | 25.99 | 25.8 | 1311 |
| 1732146000 | 25.63 | -0.37 | -1.42 | 26.03 | 26.03 | 25.63 | 2544 |
| 1732059600 | 26 | -0.2 | -0.76 | 26.2 | 26.2 | 26 | 1341 |
| 1731973200 | 26.1991 | -0 | -0.00 | 26.4 | 26.4 | 26.06 | 576 |
| 1731714000 | 26.2 | 0.1 | 0.38 | 25.98 | 26.65 | 25.98 | 5251 |
| 1731627600 | 26.1 | -0.44 | -1.64 | 25.99 | 26.676 | 25.98 | 1802 |
| 1731541200 | 26.5361 | 0.69 | 2.67 | 26 | 26.5361 | 26 | 790 |
| 1731454800 | 25.8469 | 0 | 0.00 | 25.8469 | 25.8469 | 25.8469 | 4 |
| 1731368400 | 25.8469 | -0.13 | -0.51 | 25.99 | 25.99 | 25.65 | 1186 |
| 1731109200 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 1 |
| 1731022800 | 25.98 | 0.18 | 0.70 | 25.718 | 26.7 | 25.665 | 6338 |
| 1730936400 | 25.8 | -0.15 | -0.57 | 26.7 | 26.7 | 25.8 | 440 |
| 1730850000 | 25.9488 | -0.75 | -2.81 | 26.7 | 26.7 | 25.9488 | 2018 |
| 1730763600 | 26.7 | 0.02 | 0.07 | 26.7 | 26.7 | 26.7 | 166 |
| 1730500800 | 26.68 | 0.18 | 0.68 | 26.5 | 26.68 | 26 | 1430 |
| 1730414400 | 26.5 | 0.67 | 2.59 | 25.81 | 26.5 | 25.81 | 2577 |
| 1730328000 | 25.83 | -0.22 | -0.84 | 26.47 | 26.47 | 25.83 | 250 |
| 1730241600 | 26.05 | -0.38 | -1.44 | 26.14 | 26.64 | 26.05 | 645 |
| 1730155200 | 26.43 | 0.33 | 1.26 | 26.33 | 26.449 | 25.95 | 2573 |
| 1729896000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 787 |
| 1729809600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1729723200 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 8 |
| 1729636800 | 26.1 | -0.06 | -0.23 | 26.1 | 26.1 | 26.1 | 151 |
| 1729550400 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
| 1729291200 | 26.16 | 0 | 0.00 | 26.2 | 26.2 | 26.13 | 950 |
| 1729204800 | 26.16 | -0.29 | -1.10 | 26.7 | 26.7 | 26.11 | 3202 |
| 1729118400 | 26.45 | 0 | 0.00 | 26.7 | 26.7 | 26.45 | 261 |
| 1729032000 | 26.45 | -0.04 | -0.16 | 26.42 | 26.45 | 26.42 | 219 |
| 1728945600 | 26.4911 | 0 | 0.00 | 26.63 | 26.63 | 26.4911 | 116 |
| 1728686400 | 26.4911 | 0.08 | 0.31 | 26.4911 | 26.4911 | 26.4911 | 250 |
| 1728600000 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 2 |
| 1728513600 | 26.41 | -0.29 | -1.09 | 26.3838 | 26.41 | 26.3838 | 798 |
| 1728427200 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 50 |
| 1728340800 | 26.7 | 0 | 0.00 | 26.5 | 26.7 | 26.5 | 61 |
| 1728081600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1727995200 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 1282 |
| 1727908800 | 26.7 | -0.26 | -0.96 | 26.73 | 26.73 | 26.7 | 833 |
| 1727822400 | 26.9599 | 0.22 | 0.83 | 26.9599 | 26.9599 | 26.74 | 745 |
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
