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 | 0.8001 | 3.06905665154 | 26.0699 | 27.04 | 24.085 | 31877 | 25.16986666 | DR |
| 4 | 2.78 | 11.5400581154 | 24.09 | 27.04 | 23.62 | 64538 | 25.44336639 | DR |
| 12 | 2.11 | 8.52180936995 | 24.76 | 27.04 | 22.69 | 35259 | 24.86649273 | DR |
| 26 | -3.67 | -12.01702685 | 30.54 | 31.31 | 22.69 | 26710 | 25.76815888 | DR |
| 52 | -3.16 | -10.5228105228 | 30.03 | 35.26 | 22.69 | 19065 | 27.75401386 | DR |
| 156 | 5.52 | 25.8548009368 | 21.35 | 35.26 | 13.5 | 31981 | 20.99473248 | DR |
| 260 | 2.665 | 11.0101218756 | 24.205 | 35.26 | 13.5 | 37183 | 23.76116868 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744406940 | 26.87 | 1.37 | 5.37 | 26.5799 | 27.04 | 25.97 | 29309 |
| 1744320120 | 25.5 | -1.11 | -4.17 | 25.68 | 25.98 | 25.425 | 25131 |
| 1744234140 | 26.61 | 2.13 | 8.70 | 25 | 26.96 | 24.7 | 33546 |
| 1744147740 | 24.48 | -0.03 | -0.11 | 25.3315 | 25.451 | 24.48 | 46874 |
| 1744061220 | 24.508 | -0.79 | -3.12 | 24.33 | 24.73 | 24.085 | 39428 |
| 1743802020 | 25.2966 | -0.83 | -3.19 | 26.0699 | 26.0699 | 24.95 | 14405 |
| 1743715440 | 26.13 | 0.58 | 2.27 | 26.4685 | 26.4685 | 26.08 | 12110 |
| 1743629040 | 25.55 | 0.43 | 1.71 | 25.35 | 25.83 | 25.35 | 994105 |
| 1743542640 | 25.12 | 0.11 | 0.43 | 25.2285 | 25.25 | 25.005 | 15772 |
| 1743456180 | 25.012 | -0.05 | -0.19 | 24.78 | 25.12 | 24.78 | 8880 |
| 1743197340 | 25.06 | -0.5 | -1.94 | 25.5 | 25.5956 | 25.06 | 6015 |
| 1743110880 | 25.555 | 0.91 | 3.71 | 25.36 | 25.65 | 25.27 | 7544 |
| 1743024540 | 24.64 | -0.34 | -1.36 | 24.93 | 24.93 | 24.64 | 5216 |
| 1742938140 | 24.98 | -0.08 | -0.30 | 24.8 | 24.98 | 24.71 | 7226 |
| 1742851200 | 25.055 | -0.12 | -0.46 | 24.935 | 25.35 | 24.935 | 11438 |
| 1742592540 | 25.17 | 0.07 | 0.28 | 24.87 | 25.17 | 24.87 | 8245 |
| 1742505960 | 25.1 | 0.22 | 0.86 | 24.9801 | 25.1852 | 24.98 | 6078 |
| 1742419200 | 24.885 | 0.07 | 0.26 | 24.76 | 24.98 | 24.76 | 6199 |
| 1742333400 | 24.82 | 0.32 | 1.29 | 24.73 | 25.07 | 24.58 | 14712 |
| 1742246400 | 24.505 | 0.31 | 1.30 | 24.465 | 24.76 | 24.17 | 11122 |
| 1741987680 | 24.19 | 0.32 | 1.34 | 24.09 | 24.28 | 23.62 | 16710 |
| 1741901340 | 23.87 | -0.21 | -0.87 | 23.8604 | 24.15 | 23.64 | 11275 |
| 1741814940 | 24.08 | -1.09 | -4.33 | 23.93 | 24.38 | 23.92 | 16633 |
| 1741728480 | 25.17 | 0.27 | 1.09 | 25.3495 | 25.59 | 25.0015 | 14502 |
| 1741641600 | 24.8984 | -0.14 | -0.57 | 25.1585 | 25.29 | 24.8 | 10912 |
| 1741386000 | 25.04 | 0.31 | 1.25 | 24.59 | 25.1 | 24.59 | 7875 |
| 1741300140 | 24.73 | 0.5 | 2.04 | 24.73 | 24.85 | 24.4101 | 14750 |
| 1741213440 | 24.235 | 0.09 | 0.35 | 24.07 | 24.32 | 23.75 | 20033 |
| 1741126800 | 24.15 | -0.01 | -0.06 | 23.78 | 24.235 | 23.6188 | 30292 |
| 1741040760 | 24.164 | 0.19 | 0.81 | 24.15 | 24.405 | 24.09 | 19951 |
| 1740781260 | 23.97 | 0.27 | 1.14 | 23.99 | 24.22 | 23.8 | 14105 |
| 1740695340 | 23.7 | -0.38 | -1.58 | 23.82 | 24.06 | 23.7 | 9089 |
| 1740608400 | 24.08 | 0.24 | 1.01 | 24.21 | 24.39 | 24.0601 | 9339 |
| 1740522480 | 23.84 | -0.26 | -1.08 | 23.8055 | 23.84 | 23.605 | 23511 |
| 1740435600 | 24.1 | -0.25 | -1.03 | 24.3 | 24.3699 | 24.1 | 8380 |
| 1740176400 | 24.35 | 0.27 | 1.12 | 24.47 | 24.511 | 24.18 | 12742 |
| 1740090480 | 24.081 | 0.09 | 0.38 | 24.03 | 24.18 | 23.76 | 13469 |
| 1740003960 | 23.991 | -0.53 | -2.16 | 23.93 | 24.03 | 23.5801 | 16442 |
| 1739917740 | 24.52 | 0.26 | 1.07 | 24.36 | 24.52 | 24.28 | 15521 |
| 1739572020 | 24.26 | 0.11 | 0.46 | 24.36 | 24.3899 | 24.08 | 13012 |
| 1739485320 | 24.15 | 0.44 | 1.88 | 23.9 | 24.3199 | 23.8999 | 36032 |
| 1739398920 | 23.7055 | -0.23 | -0.97 | 23.76 | 24 | 23.6599 | 29195 |
| 1739312940 | 23.938 | 0.4 | 1.69 | 23.74 | 24.01 | 23.74 | 18326 |
| 1739226000 | 23.54 | 0.22 | 0.95 | 23.4375 | 23.8 | 23.4375 | 29440 |
| 1738967160 | 23.319 | -0.22 | -0.94 | 23.27 | 23.34 | 23.13 | 14467 |
| 1738880400 | 23.54 | 0.48 | 2.08 | 23.14 | 23.58 | 23.14 | 33719 |
| 1738794000 | 23.06 | 0.11 | 0.48 | 23.07 | 23.457 | 22.95 | 28489 |
| 1738708080 | 22.95 | 0.07 | 0.31 | 22.81 | 23.36 | 22.81 | 33487 |
| 1738621740 | 22.88 | -0.57 | -2.43 | 22.83 | 23.22 | 22.69 | 21857 |
| 1738362000 | 23.45 | -0.78 | -3.22 | 23.738 | 23.98 | 23.45 | 7765 |
| 1738276080 | 24.23 | 0.42 | 1.76 | 23.96 | 24.35 | 23.77 | 27820 |
| 1738189740 | 23.81 | -0.07 | -0.29 | 23.7 | 24 | 23.62 | 17265 |
| 1738103280 | 23.88 | 0.5 | 2.14 | 24.086 | 24.15 | 23.86 | 19998 |
| 1738016820 | 23.38 | -0.21 | -0.89 | 23.535 | 23.69 | 23.26 | 17919 |
| 1737757440 | 23.59 | 0.43 | 1.86 | 23.59 | 23.64 | 23.4301 | 23522 |
| 1737671220 | 23.16 | -0.76 | -3.18 | 23.135 | 23.34 | 23.12 | 23838 |
| 1737584640 | 23.92 | -0.18 | -0.75 | 23.98 | 24.03 | 23.82 | 24774 |
| 1737498540 | 24.1 | -0.48 | -1.95 | 24.14 | 24.44 | 24.09 | 46137 |
| 1737152880 | 24.58 | 0.38 | 1.57 | 24.76 | 24.78 | 24.48 | 18357 |
| 1737066420 | 24.2 | -0.08 | -0.33 | 23.98 | 24.35 | 23.849 | 35059 |
| 1736979720 | 24.28 | 0.33 | 1.38 | 24.35 | 24.35 | 24.235 | 22756 |
| 1736893380 | 23.95 | 0.04 | 0.17 | 23.874 | 23.9599 | 23.77 | 43313 |
| 1736806800 | 23.91 | 0.31 | 1.31 | 23.68 | 24.1796 | 23.68 | 33377 |
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
