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 | 0.13 | 0.490011307953 | 26.53 | 26.82 | 26.53 | 2298 | 26.68408383 | SP |
| 4 | 0.8899 | 3.4532268016 | 25.7701 | 26.8425 | 25.72 | 5200 | 26.51237646 | SP |
| 12 | 1.5201 | 6.04656343104 | 25.1399 | 26.8425 | 24.89 | 15314 | 25.57662032 | SP |
| 26 | 1.56 | 6.21513944223 | 25.1 | 26.8425 | 24.89 | 15062 | 25.57650966 | SP |
| 52 | 1.56 | 6.21513944223 | 25.1 | 26.8425 | 24.89 | 15062 | 25.57650966 | SP |
| 156 | 1.56 | 6.21513944223 | 25.1 | 26.8425 | 24.89 | 15062 | 25.57650966 | SP |
| 260 | 1.56 | 6.21513944223 | 25.1 | 26.8425 | 24.89 | 15062 | 25.57650966 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 26.6277 | -0.14 | -0.53 | 26.76 | 26.76 | 26.59 | 383 |
| 1734392400 | 26.77 | 0.15 | 0.56 | 26.74 | 26.77 | 26.71 | 533 |
| 1734133200 | 26.62 | 0.04 | 0.15 | 26.6 | 26.62 | 26.55 | 1653 |
| 1734046800 | 26.58 | -0.23 | -0.86 | 26.61 | 26.63 | 26.58 | 4528 |
| 1733960400 | 26.81 | 0.25 | 0.94 | 26.53 | 26.82 | 26.53 | 4392 |
| 1733874000 | 26.5611 | -0.08 | -0.31 | 26.68 | 26.68 | 26.5611 | 1090 |
| 1733787600 | 26.643 | -0.18 | -0.68 | 26.7 | 26.7 | 26.64 | 6023 |
| 1733528400 | 26.8242 | 0.08 | 0.30 | 26.65 | 26.8242 | 26.65 | 324 |
| 1733442000 | 26.7443 | -0.1 | -0.37 | 26.8 | 26.83 | 26.7443 | 4179 |
| 1733355600 | 26.8425 | 0.22 | 0.82 | 26.75 | 26.8425 | 26.73 | 3648 |
| 1733269200 | 26.6255 | 0.03 | 0.10 | 26.63 | 26.63 | 26.57 | 2532 |
| 1733182800 | 26.5985 | 0.08 | 0.31 | 26.58 | 26.6 | 26.58 | 29363 |
| 1732917840 | 26.5173 | 0.18 | 0.69 | 26.44 | 26.52 | 26.43 | 2913 |
| 1732750800 | 26.3356 | -0.14 | -0.52 | 26.28 | 26.345 | 26.28 | 5804 |
| 1732664400 | 26.4736 | 0.13 | 0.50 | 26.37 | 26.48 | 26.37 | 6038 |
| 1732578000 | 26.3419 | 0.12 | 0.46 | 26.35 | 26.3642 | 26.3001 | 17184 |
| 1732318800 | 26.2223 | 0.13 | 0.49 | 26.15 | 26.2223 | 26.15 | 172 |
| 1732232400 | 26.0957 | 0.18 | 0.71 | 26.1 | 26.1 | 26.08 | 6242 |
| 1732146000 | 25.9114 | 0.03 | 0.11 | 25.7701 | 25.9114 | 25.72 | 1791 |
| 1732059600 | 25.8829 | 0.07 | 0.26 | 25.89 | 25.91 | 25.83 | 4299 |
| 1731973200 | 25.8157 | 0.07 | 0.26 | 25.7 | 25.84 | 25.7 | 56494 |
| 1731714000 | 25.7487 | -0.34 | -1.31 | 25.82 | 25.82 | 25.69 | 757 |
| 1731627600 | 26.09 | -0.18 | -0.69 | 26.1 | 26.1 | 26.09 | 2504 |
| 1731541200 | 26.2712 | 0 | 0.00 | 26.36 | 26.36 | 26.2712 | 14726 |
| 1731454800 | 26.2706 | -0.08 | -0.30 | 26.35 | 26.35 | 26.2 | 7696 |
| 1731368400 | 26.3503 | 0.03 | 0.11 | 26.36 | 26.36 | 26.3503 | 1 |
| 1731109200 | 26.3221 | 0.09 | 0.32 | 26.325 | 26.375 | 26.31 | 1819 |
| 1731022800 | 26.237 | 0.19 | 0.75 | 26.2 | 26.237 | 26.2 | 10250 |
| 1730936400 | 26.0424 | 0.79 | 3.14 | 25.82 | 26.09 | 25.82 | 2264 |
| 1730850000 | 25.2494 | 0.29 | 1.16 | 25.05 | 25.26 | 25.04 | 8171 |
| 1730763600 | 24.96 | -0.13 | -0.53 | 24.98 | 25.02 | 24.95 | 38996 |
| 1730500800 | 25.0936 | 0.2 | 0.82 | 25.13 | 25.18 | 25.08 | 33415 |
| 1730414400 | 24.89 | -0.46 | -1.81 | 25.11 | 25.135 | 24.89 | 36784 |
| 1730328000 | 25.3493 | -0.13 | -0.50 | 25.41 | 25.41 | 25.3493 | 6900 |
| 1730241600 | 25.4758 | 0.08 | 0.32 | 25.33 | 25.55 | 25.33 | 99744 |
| 1730155200 | 25.3942 | 0.08 | 0.33 | 25.27 | 25.44 | 25.27 | 8188 |
| 1729896000 | 25.311 | -0.01 | -0.04 | 25.49 | 25.4901 | 25.29 | 1426 |
| 1729809600 | 25.3216 | 0.07 | 0.28 | 25.32 | 25.35 | 25.23 | 41758 |
| 1729723200 | 25.25 | -0.34 | -1.31 | 25.42 | 25.43 | 25.1101 | 13309 |
| 1729636800 | 25.5859 | 0.04 | 0.17 | 25.44 | 25.5859 | 25.44 | 30300 |
| 1729550400 | 25.5431 | -0.09 | -0.34 | 25.45 | 25.63 | 25.45 | 3081 |
| 1729291200 | 25.6303 | 0.08 | 0.33 | 25.55 | 25.6303 | 25.54 | 88135 |
| 1729204800 | 25.5472 | 0.07 | 0.27 | 25.61 | 25.61 | 25.52 | 43155 |
| 1729118400 | 25.4772 | 0.11 | 0.42 | 25.38 | 25.4772 | 25.37 | 553 |
| 1729032000 | 25.3719 | -0.27 | -1.07 | 25.55 | 25.58 | 25.33 | 20669 |
| 1728945600 | 25.6459 | 0.16 | 0.63 | 25.66 | 25.66 | 25.61 | 115947 |
| 1728686400 | 25.4861 | 0.14 | 0.53 | 25.5 | 25.5 | 25.4861 | 986 |
| 1728600000 | 25.351 | -0.05 | -0.20 | 25.35 | 25.351 | 25.35 | 1243 |
| 1728513600 | 25.4029 | 0.22 | 0.89 | 25.37 | 25.41 | 25.34 | 4125 |
| 1728427200 | 25.1789 | 0.24 | 0.96 | 25.1099 | 25.1932 | 25.05 | 97099 |
| 1728340800 | 24.9401 | -0.26 | -1.04 | 24.98 | 24.98 | 24.9401 | 14 |
| 1728081600 | 25.2019 | 0.26 | 1.03 | 25.04 | 25.2019 | 25.01 | 2654 |
| 1727995200 | 24.9451 | -0.08 | -0.31 | 25.04 | 25.04 | 24.93 | 1359 |
| 1727908800 | 25.0225 | 0.02 | 0.10 | 24.99 | 25.0225 | 24.99 | 467 |
| 1727822400 | 24.9985 | -0.17 | -0.69 | 25 | 25 | 24.96 | 292 |
| 1727736000 | 25.1712 | 0.03 | 0.10 | 25.0904 | 25.1712 | 25.0904 | 517 |
| 1727476800 | 25.145 | -0.06 | -0.24 | 25.18 | 25.18 | 25.145 | 3845 |
| 1727390400 | 25.2045 | 0.1 | 0.39 | 25.25 | 25.25 | 25.14 | 327 |
| 1727304000 | 25.1072 | 0.03 | 0.12 | 25.1399 | 25.1399 | 25.1072 | 480 |
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
