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 | -0.33 | -1.32370637786 | 24.93 | 25.02 | 24.6 | 55516 | 24.8778492 | DR |
| 4 | -0.19 | -0.766438079871 | 24.79 | 25.15 | 24.46 | 59155 | 24.85774612 | DR |
| 12 | -0.1 | -0.404858299595 | 24.7 | 25.35 | 23.75 | 85756 | 24.57752336 | DR |
| 26 | -0.9 | -3.52941176471 | 25.5 | 26 | 23.75 | 85725 | 24.93315492 | DR |
| 52 | -0.35 | -1.40280561122 | 24.95 | 26 | 23.65 | 83735 | 24.79427305 | DR |
| 156 | -1.61 | -6.14269362839 | 26.21 | 26.8602 | 15.24 | 87984 | 24.32744299 | DR |
| 260 | -1.3 | -5.01930501931 | 25.9 | 30.27 | 15.24 | 81668 | 25.47321314 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 24.7 | -0.14 | -0.56 | 24.77 | 24.82 | 24.65 | 38073 |
| 1741390800 | 24.84 | -0.18 | -0.72 | 24.95 | 24.9799 | 24.77 | 45576 |
| 1741304400 | 25.02 | 0.15 | 0.60 | 24.83 | 25.02 | 24.74 | 90329 |
| 1741218000 | 24.87 | 0.06 | 0.24 | 24.84 | 24.89 | 24.75 | 44754 |
| 1741131600 | 24.81 | -0.12 | -0.46 | 24.93 | 24.93 | 24.76 | 58848 |
| 1741045200 | 24.925 | 0.07 | 0.26 | 24.94 | 24.9974 | 24.81 | 65949 |
| 1740786000 | 24.86 | -0.05 | -0.20 | 24.87 | 25.03 | 24.78 | 103730 |
| 1740699600 | 24.91 | -0.02 | -0.06 | 24.95 | 25.15 | 24.8249 | 38801 |
| 1740613200 | 24.925 | -0.07 | -0.26 | 25.06 | 25.06 | 24.83 | 65385 |
| 1740526800 | 24.99 | 0.11 | 0.44 | 24.91 | 25.15 | 24.86 | 66338 |
| 1740440400 | 24.88 | 0.12 | 0.48 | 24.8 | 24.92 | 24.7201 | 60081 |
| 1740181200 | 24.76 | -0.1 | -0.40 | 24.86 | 24.9 | 24.68 | 77492 |
| 1740094800 | 24.86 | 0.09 | 0.36 | 24.81 | 24.92 | 24.71 | 59533 |
| 1740008400 | 24.77 | -0.08 | -0.32 | 24.94 | 24.9519 | 24.57 | 93911 |
| 1739922000 | 24.85 | -0.07 | -0.28 | 24.85 | 24.97 | 24.82 | 35400 |
| 1739576400 | 24.92 | 0.05 | 0.20 | 24.87 | 24.9699 | 24.83 | 23817 |
| 1739490000 | 24.87 | 0.18 | 0.73 | 24.85 | 24.93 | 24.6631 | 44013 |
| 1739403600 | 24.69 | -0.13 | -0.52 | 24.65 | 24.78 | 24.46 | 66368 |
| 1739317200 | 24.82 | 0.03 | 0.12 | 24.79 | 24.85 | 24.7208 | 45538 |
| 1739230800 | 24.79 | 0.03 | 0.12 | 24.82 | 24.9382 | 24.76 | 38504 |
| 1738971600 | 24.76 | -0.06 | -0.24 | 24.78 | 24.86 | 24.74 | 41104 |
| 1738885200 | 24.82 | 0 | 0.00 | 24.8 | 25.35 | 24.7701 | 119388 |
| 1738798800 | 24.82 | 0.32 | 1.31 | 24.59 | 24.88 | 24.47 | 159943 |
| 1738712400 | 24.5 | 0.04 | 0.16 | 24.46 | 24.524 | 24.38 | 108618 |
| 1738626000 | 24.46 | 0.09 | 0.37 | 24.31 | 24.47 | 24.2001 | 83303 |
| 1738366800 | 24.37 | 0.07 | 0.29 | 24.32 | 24.37 | 24.2 | 194669 |
| 1738280400 | 24.3 | 0.04 | 0.16 | 24.41 | 24.41 | 24.25 | 150797 |
| 1738194000 | 24.26 | -0.14 | -0.57 | 24.48 | 24.48 | 24.25 | 58378 |
| 1738107600 | 24.4 | -0.08 | -0.33 | 24.49 | 24.51 | 24.34 | 55968 |
| 1738021200 | 24.48 | 0.02 | 0.08 | 24.34 | 24.65 | 24.34 | 127407 |
| 1737762000 | 24.46 | -0.08 | -0.33 | 24.46 | 24.49 | 24.42 | 78264 |
| 1737675600 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1737589200 | 24.54 | -0.06 | -0.24 | 24.6 | 24.6 | 24.47 | 122092 |
| 1737502800 | 24.6 | 0.23 | 0.94 | 24.44 | 24.6 | 24.32 | 98393 |
| 1737157200 | 24.37 | 0.04 | 0.16 | 24.45 | 24.48 | 24.25 | 64039 |
| 1737070800 | 24.33 | -0.04 | -0.16 | 24.29 | 24.661981 | 24.29 | 93154 |
| 1736984400 | 24.37 | 0.45 | 1.88 | 24.36 | 24.402 | 24.06 | 96375 |
| 1736898000 | 23.92 | 0.14 | 0.59 | 23.9 | 24.0309 | 23.82 | 62629 |
| 1736811600 | 23.78 | -0.28 | -1.16 | 23.99 | 24.1 | 23.75 | 99626 |
| 1736552400 | 24.06 | -0.21 | -0.87 | 24.23 | 24.23 | 24.06 | 102246 |
| 1736379600 | 24.27 | -0.09 | -0.37 | 24.38 | 24.43 | 24.16 | 68651 |
| 1736293200 | 24.36 | -0.14 | -0.55 | 24.5 | 24.58 | 24.35 | 73306 |
| 1736206800 | 24.4954 | -0.11 | -0.47 | 24.61 | 24.7366 | 24.442 | 67980 |
| 1735947600 | 24.61 | 0.11 | 0.45 | 24.55 | 24.74 | 24.5401 | 40803 |
| 1735861200 | 24.5 | 0.16 | 0.66 | 24.34 | 24.6 | 24.25 | 96800 |
| 1735688400 | 24.34 | -0.15 | -0.61 | 24.32 | 24.39 | 24.06 | 189670 |
| 1735602000 | 24.49 | -0.05 | -0.20 | 24.51 | 24.552982 | 24.43 | 246526 |
| 1735342800 | 24.54 | -0.06 | -0.24 | 24.54 | 24.5899 | 24.5 | 83410 |
| 1735256400 | 24.6 | -0.03 | -0.12 | 24.6 | 24.65 | 24.5 | 132060 |
| 1735077840 | 24.63 | -0.07 | -0.28 | 24.62 | 24.7 | 24.5 | 44486 |
| 1734997200 | 24.7 | -0.08 | -0.32 | 24.69 | 24.78 | 24.6 | 87216 |
| 1734738000 | 24.78 | 0.09 | 0.36 | 24.75 | 24.85 | 24.61 | 104412 |
| 1734651600 | 24.69 | -0.07 | -0.28 | 24.73 | 25.22 | 24.5496 | 100724 |
| 1734565200 | 24.76 | -0.13 | -0.52 | 24.87 | 24.9 | 24.7 | 99236 |
| 1734478800 | 24.89 | 0.05 | 0.20 | 24.7 | 24.93 | 24.7 | 116707 |
| 1734392400 | 24.84 | 0.05 | 0.20 | 24.86 | 24.86 | 24.72 | 171769 |
| 1734133200 | 24.79 | -0.1 | -0.40 | 25.1 | 25.1 | 24.76 | 368078 |
| 1734046800 | 24.89 | 0.05 | 0.20 | 24.83 | 24.92 | 24.83 | 76638 |
| 1733960400 | 24.84 | -0.02 | -0.08 | 24.9 | 24.95 | 24.84 | 68786 |
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
