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 | -1.3399 | -4.59028636617 | 29.1899 | 29.585 | 27.25 | 3421500 | 28.55742914 | DR |
| 4 | 4.015 | 16.8449758758 | 23.835 | 29.585 | 23.74 | 3958003 | 26.89066911 | DR |
| 12 | 7.98 | 40.1610468042 | 19.87 | 29.585 | 19.1401 | 1697065 | 25.96835937 | DR |
| 26 | 7.557 | 37.2394421722 | 20.293 | 29.585 | 18.7 | 928695 | 25.03854876 | DR |
| 52 | 10.2101 | 57.8807136095 | 17.6399 | 29.585 | 17.16 | 559949 | 23.96347246 | DR |
| 156 | 22.6901 | 439.739142231 | 5.1599 | 29.585 | 3.84 | 406482 | 15.9013524 | DR |
| 260 | 23.3 | 512.087912088 | 4.55 | 29.585 | 3.21 | 333082 | 12.95136677 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 28.32 | 0.44 | 1.58 | 28.42 | 28.53 | 28.05 | 1361221 |
| 1741728480 | 27.88 | -0.11 | -0.39 | 27.74 | 28.03 | 27.25 | 3147214 |
| 1741641600 | 27.99 | -1.27 | -4.34 | 27.91 | 28.13 | 27.58 | 4678502 |
| 1741386000 | 29.26 | 0.09 | 0.31 | 29.14 | 29.33 | 28.8 | 2866892 |
| 1741300140 | 29.17 | 0.11 | 0.36 | 29.1899 | 29.585 | 29.08 | 5053671 |
| 1741213440 | 29.065 | 2.25 | 8.37 | 28.3 | 29.21 | 28.25 | 3140875 |
| 1741126800 | 26.82 | -0.09 | -0.33 | 26.15 | 27.28 | 25.76 | 13325607 |
| 1741040760 | 26.91 | 0.85 | 3.26 | 27.17 | 27.31 | 26.75 | 3024518 |
| 1740781260 | 26.06 | -0.15 | -0.57 | 26.23 | 26.38 | 25.82 | 13432915 |
| 1740695340 | 26.21 | -0.18 | -0.68 | 26.29 | 26.42 | 26.14 | 4296416 |
| 1740608400 | 26.39 | 0.31 | 1.19 | 26.4 | 26.675 | 26.32 | 6397076 |
| 1740522480 | 26.08 | 1.08 | 4.32 | 25.74 | 26.14 | 25.582 | 10022693 |
| 1740435600 | 25 | 0.18 | 0.73 | 25.07 | 25.13 | 24.83 | 522906 |
| 1740176400 | 24.82 | -0.32 | -1.27 | 24.81 | 24.97 | 24.74 | 2385283 |
| 1740090480 | 25.14 | 0.17 | 0.68 | 25.05 | 25.19 | 24.87 | 638636 |
| 1740003960 | 24.97 | -0.22 | -0.87 | 24.99 | 25.0875 | 24.85 | 307508 |
| 1739917740 | 25.19 | 0.7 | 2.86 | 25.03 | 25.29 | 25.03 | 178220 |
| 1739572020 | 24.49 | 0.46 | 1.91 | 24.51 | 24.7099 | 24.4 | 210707 |
| 1739485320 | 24.03 | -0.43 | -1.76 | 23.835 | 24.14 | 23.74 | 211188 |
| 1739398920 | 24.46 | 0.09 | 0.35 | 24.33 | 24.47 | 24.04 | 181865 |
| 1739312940 | 24.375 | -0.43 | -1.71 | 23.82 | 24.41 | 23.71 | 338191 |
| 1739226000 | 24.8 | 0.55 | 2.27 | 24.2 | 24.81 | 24.16 | 395879 |
| 1738967160 | 24.25 | 0.26 | 1.08 | 24.34 | 24.37 | 24.14 | 698908 |
| 1738880400 | 23.99 | 0.6 | 2.57 | 23.5199 | 24.05 | 23.5199 | 384989 |
| 1738794000 | 23.39 | 0.29 | 1.26 | 23.08 | 23.39 | 22.98 | 692223 |
| 1738708080 | 23.1 | 0.43 | 1.90 | 22.8 | 23.21 | 22.8 | 1276440 |
| 1738621740 | 22.67 | -0.41 | -1.78 | 22.39 | 22.8035 | 22.2915 | 588629 |
| 1738362000 | 23.08 | -0.26 | -1.11 | 23 | 23.25 | 22.93 | 570842 |
| 1738276080 | 23.34 | -0.01 | -0.04 | 23.24 | 23.51 | 23.145 | 645968 |
| 1738189740 | 23.35 | 0.23 | 0.98 | 23.14 | 23.39 | 23.14 | 336465 |
| 1738103280 | 23.124 | -0.05 | -0.20 | 23.2 | 23.28 | 22.92 | 505770 |
| 1738016820 | 23.17 | 0.13 | 0.56 | 23.03 | 23.22 | 22.95 | 696308 |
| 1737757440 | 23.04 | 0.26 | 1.14 | 22.97 | 23.06 | 22.92 | 403467 |
| 1737671220 | 22.78 | 0.71 | 3.22 | 22.43 | 22.88 | 22.26 | 3084816 |
| 1737584640 | 22.07 | -0.28 | -1.25 | 22.07 | 22.23 | 22.02 | 816122 |
| 1737498540 | 22.35 | 0.59 | 2.71 | 22.22 | 22.35 | 22.09 | 307093 |
| 1737152880 | 21.76 | 0.12 | 0.55 | 21.61 | 21.84 | 21.61 | 232082 |
| 1737066420 | 21.64 | 0.11 | 0.51 | 21.72 | 21.72 | 21.4675 | 258249 |
| 1736979720 | 21.53 | 0.4 | 1.89 | 21.33 | 21.53 | 21.3 | 222385 |
| 1736893380 | 21.13 | 0.4 | 1.93 | 20.91 | 21.19 | 20.835 | 298039 |
| 1736806800 | 20.73 | 0.22 | 1.07 | 20.28 | 20.75 | 20.24 | 307253 |
| 1736547720 | 20.51 | -0.36 | -1.72 | 20.76 | 20.78 | 20.41 | 330244 |
| 1736375340 | 20.87 | 0.52 | 2.56 | 20.63 | 20.892 | 20.6 | 134316 |
| 1736288940 | 20.35 | -0.05 | -0.25 | 20.55 | 20.58 | 20.3 | 371521 |
| 1736202360 | 20.4 | 0.65 | 3.29 | 20.04 | 20.6262 | 19.79 | 325003 |
| 1735942980 | 19.75 | 0.2 | 1.02 | 19.73 | 19.8064 | 19.59 | 1104658 |
| 1735856700 | 19.55 | -0.43 | -2.15 | 19.49 | 19.64 | 19.41 | 259659 |
| 1735683960 | 19.98 | -0.07 | -0.35 | 19.78 | 20.05 | 19.78 | 141828 |
| 1735597740 | 20.05 | 0.04 | 0.20 | 19.94 | 20.168 | 19.85 | 258643 |
| 1735338000 | 20.01 | 0.16 | 0.81 | 19.85 | 20.0467 | 19.762 | 328029 |
| 1735252020 | 19.85 | 0.12 | 0.61 | 19.6399 | 19.96 | 19.62 | 347386 |
| 1735078200 | 19.73 | 0.02 | 0.10 | 19.1401 | 19.84 | 19.1401 | 155984 |
| 1734992400 | 19.71 | 0.18 | 0.92 | 19.5 | 19.71 | 19.43 | 331201 |
| 1734733200 | 19.53 | 0.11 | 0.57 | 19.2 | 19.68 | 19.2 | 258545 |
| 1734646800 | 19.42 | -0.45 | -2.26 | 19.87 | 19.88 | 19.42 | 547545 |
| 1734560940 | 19.87 | -0.17 | -0.85 | 20.31 | 20.45 | 19.76 | 300170 |
| 1734474360 | 20.04 | -0.29 | -1.43 | 20.06 | 20.11 | 19.9574 | 255262 |
| 1734388140 | 20.33 | -0.1 | -0.49 | 20.32 | 20.45 | 20.3 | 314952 |
| 1734128940 | 20.43 | -0.06 | -0.29 | 20.44 | 20.46 | 20.36 | 212434 |
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
