Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.20475020475 | 24.42 | 24.48 | 24.42 | 660 | 24.47939394 | CS |
| 4 | 0.21 | 0.865622423743 | 24.26 | 24.5799 | 24.18 | 1627 | 24.35083209 | CS |
| 12 | -0.12 | -0.488003253355 | 24.59 | 25 | 24.16 | 7697 | 24.60124828 | CS |
| 26 | 0.4732 | 1.97192959061 | 23.9968 | 25 | 23.7906 | 14476 | 24.55661444 | CS |
| 52 | 1.33 | 5.74762316335 | 23.14 | 25 | 23.08 | 7819 | 24.51160865 | CS |
| 156 | -0.52 | -2.08083233293 | 24.99 | 25.95 | 22.07 | 4357 | 24.52454381 | CS |
| 260 | -0.52 | -2.08083233293 | 24.99 | 25.95 | 22.07 | 4357 | 24.52454381 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 24.47 | -0.01 | -0.04 | 24.47 | 24.47 | 24.47 | 200 |
| 1732145700 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1732059300 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1731972900 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1731713700 | 24.48 | 0.03 | 0.12 | 24.42 | 24.48 | 24.42 | 3100 |
| 1731627300 | 24.45 | 0 | 0.00 | 24.4458 | 24.45 | 24.4458 | 763 |
| 1731540900 | 24.45 | 0 | 0.02 | 24.45 | 24.45 | 24.45 | 1000 |
| 1731454500 | 24.4459 | 0.01 | 0.04 | 24.4464 | 24.45 | 24.42 | 3200 |
| 1731368100 | 24.435 | -0.14 | -0.59 | 24.54 | 24.54 | 24.42 | 1200 |
| 1731108900 | 24.5799 | 0.28 | 1.13 | 24.38 | 24.5799 | 24.38 | 1075 |
| 1731022500 | 24.3042 | -0 | -0.02 | 24.315 | 24.32 | 24.285 | 900 |
| 1730936100 | 24.308 | 0 | 0.00 | 24.308 | 24.308 | 24.308 | 0 |
| 1730849700 | 24.308 | 0.06 | 0.24 | 24.3 | 24.3439 | 24.3 | 1489 |
| 1730763300 | 24.25 | -0.08 | -0.32 | 24.25 | 24.35 | 24.25 | 106 |
| 1730500500 | 24.3287 | -0.09 | -0.37 | 24.38 | 24.38 | 24.2897 | 2502 |
| 1730414100 | 24.42 | 0.05 | 0.22 | 24.42 | 24.42 | 24.42 | 120 |
| 1730327700 | 24.3659 | 0 | 0.00 | 24.3659 | 24.3659 | 24.3659 | 0 |
| 1730241300 | 24.3659 | 0.12 | 0.48 | 24.3096 | 24.42 | 24.18 | 5315 |
| 1730154900 | 24.25 | 0 | 0.00 | 24.4197 | 24.4197 | 24.25 | 8550 |
| 1729895700 | 24.25 | 0.04 | 0.16 | 24.26 | 24.3493 | 24.25 | 3025 |
| 1729809300 | 24.2115 | -0.12 | -0.49 | 24.33 | 24.386 | 24.205 | 7825 |
| 1729722900 | 24.33 | -0.01 | -0.02 | 24.45 | 24.482 | 24.22 | 19092 |
| 1729636500 | 24.3354 | 0.09 | 0.35 | 24.29 | 24.3768 | 24.16 | 3229 |
| 1729550100 | 24.25 | -0.13 | -0.53 | 24.38 | 24.38 | 24.25 | 1400 |
| 1729290900 | 24.38 | 0.15 | 0.63 | 24.3 | 24.4164 | 24.25 | 2649 |
| 1729204500 | 24.2272 | -0.05 | -0.22 | 24.3 | 24.4172 | 24.2272 | 6021 |
| 1729118100 | 24.28 | 0.02 | 0.08 | 24.3098 | 24.35 | 24.28 | 13356 |
| 1729031700 | 24.26 | -0.13 | -0.51 | 24.33 | 24.4 | 24.26 | 11843 |
| 1728945300 | 24.385 | -0.08 | -0.33 | 24.53 | 24.6 | 24.3 | 12131 |
| 1728686100 | 24.465 | 0.15 | 0.60 | 24.45 | 24.5 | 24.45 | 2451 |
| 1728599700 | 24.32 | -0.17 | -0.68 | 24.48 | 24.55 | 24.31 | 8118 |
| 1728513300 | 24.4869 | 0.03 | 0.11 | 24.5 | 24.502 | 24.37 | 4629 |
| 1728426900 | 24.46 | 0 | 0.00 | 24.37 | 24.46 | 24.37 | 19 |
| 1728340500 | 24.46 | -0.34 | -1.37 | 24.46 | 24.46 | 24.46 | 119 |
| 1728081300 | 24.8 | 0.1 | 0.40 | 24.8 | 24.8757 | 24.8 | 117699 |
| 1727994900 | 24.7 | 0 | 0.00 | 24.7 | 24.7524 | 24.7 | 30522 |
| 1727908500 | 24.7 | -0.15 | -0.58 | 24.93 | 24.93 | 24.69 | 84168 |
| 1727822100 | 24.845 | 0.16 | 0.67 | 24.43 | 25 | 24.39 | 18167 |
| 1727735520 | 24.68 | 0 | 0.00 | 24.65 | 24.68 | 24.63 | 3250 |
| 1727476500 | 24.68 | 0 | 0.00 | 24.65 | 24.68 | 24.55 | 155 |
| 1727390100 | 24.68 | 0.18 | 0.73 | 24.5 | 24.68 | 24.34 | 1280 |
| 1727303700 | 24.5001 | -0.08 | -0.33 | 24.57 | 24.7 | 24.3301 | 28763 |
| 1727217300 | 24.58 | 0 | 0.00 | 24.58 | 24.7 | 24.4145 | 14203 |
| 1727130900 | 24.58 | 0.1 | 0.41 | 24.47 | 24.61 | 24.41 | 1284 |
| 1726871700 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 69 |
| 1726785300 | 24.48 | -0.02 | -0.08 | 24.47 | 24.48 | 24.47 | 1359 |
| 1726698900 | 24.5 | 0.01 | 0.04 | 24.365 | 24.5 | 24.36 | 2400 |
| 1726612500 | 24.49 | -0.01 | -0.04 | 24.5 | 24.5 | 24.4 | 3943 |
| 1726526100 | 24.5 | 0.14 | 0.57 | 24.45 | 24.5 | 24.45 | 603 |
| 1726266900 | 24.36 | -0.3 | -1.22 | 24.36 | 24.36 | 24.36 | 310 |
| 1726180500 | 24.66 | 0 | 0.00 | 24.5 | 24.66 | 24.5 | 800 |
| 1726094100 | 24.66 | 0.01 | 0.04 | 24.64 | 24.67 | 24.52 | 2228 |
| 1726007700 | 24.65 | 0.05 | 0.20 | 24.65 | 24.65 | 24.65 | 101 |
| 1725921300 | 24.6 | 0.01 | 0.04 | 24.6 | 24.6 | 24.6 | 300 |
| 1725662100 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1725575700 | 24.59 | 0.04 | 0.16 | 24.53 | 24.6 | 24.5 | 7047 |
| 1725489300 | 24.55 | -0.01 | -0.04 | 24.55 | 24.55 | 24.55 | 210 |
| 1725402900 | 24.56 | 0.03 | 0.12 | 24.56 | 24.56 | 24.56 | 301 |
| 1725057300 | 24.53 | 0.04 | 0.16 | 24.59 | 24.61 | 24.22 | 9530 |
| 1724970900 | 24.49 | 0 | 0.00 | 24.45 | 24.49 | 24.45 | 1418 |
| 1724884500 | 24.49 | -0.08 | -0.33 | 24.37 | 24.6 | 24.33 | 5979 |
| 1724798100 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 85 |
| 1724711700 | 24.57 | 0.17 | 0.70 | 24.61 | 24.61 | 24.4665 | 4100 |
| 1724452500 | 24.4 | 0.06 | 0.25 | 24.4 | 24.425 | 24.4 | 1382 |
| 1724366100 | 24.34 | 0.04 | 0.16 | 24.59 | 24.59 | 24.34 | 400 |
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
