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 | -0.97 | -4.03998334027 | 24.01 | 24.82 | 22.72 | 4399293 | 23.9893024 | DR |
| 4 | 0.77 | 3.4575662326 | 22.27 | 25.635 | 21.62 | 4370353 | 24.16533384 | DR |
| 12 | 1.23 | 5.63961485557 | 21.81 | 25.635 | 19.85 | 3700279 | 22.48987884 | DR |
| 26 | 4.44799972 | 23.9242666363 | 18.59200028 | 25.635 | 17.4201 | 2879665 | 21.16063813 | DR |
| 52 | 5.74199974 | 33.1945869678 | 17.29800026 | 25.635 | 15.02200022 | 1821825 | 20.24188051 | DR |
| 156 | 2.9999997 | 14.9700581591 | 20.0400003 | 25.635 | 12.33600018 | 1132516 | 18.8467013 | DR |
| 260 | 11.24999982 | 95.4198443447 | 11.79000018 | 26.7500004 | 10.18800015 | 1061557 | 18.52847476 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 22.85 | -1.3 | -5.38 | 23.2 | 23.22 | 22.72 | 4479454 |
| 1741390800 | 24.15 | -0.25 | -1.02 | 24.15 | 24.2 | 23.615 | 3583515 |
| 1741304400 | 24.4 | 0.06 | 0.25 | 24.7 | 24.82 | 24.375 | 6177893 |
| 1741218000 | 24.34 | 0.17 | 0.70 | 23.95 | 24.365 | 23.92 | 3464268 |
| 1741131600 | 24.17 | -0.42 | -1.71 | 24.01 | 24.399 | 23.725 | 4291336 |
| 1741045200 | 24.59 | -0.45 | -1.80 | 24.8 | 25.04 | 24.49 | 2577888 |
| 1740786000 | 25.04 | 0.01 | 0.04 | 24.79 | 25.06 | 24.71 | 2736412 |
| 1740699600 | 25.03 | -0.43 | -1.69 | 25.38 | 25.48 | 24.992 | 4031248 |
| 1740613200 | 25.46 | 0.39 | 1.56 | 25.29 | 25.635 | 25.265 | 3654861 |
| 1740526800 | 25.07 | 0.27 | 1.09 | 25.18 | 25.27 | 24.99 | 5783250 |
| 1740440400 | 24.8 | 0.02 | 0.08 | 24.8 | 24.915 | 24.5699 | 2708290 |
| 1740181200 | 24.78 | -0.14 | -0.56 | 25.25 | 25.29 | 24.7 | 5048316 |
| 1740094800 | 24.92 | 0.2 | 0.81 | 24.83 | 24.9488 | 24.715 | 2809498 |
| 1740008400 | 24.72 | 0.2 | 0.82 | 24.66 | 24.7779 | 24.52 | 4015413 |
| 1739922000 | 24.52 | 0.38 | 1.57 | 24.72 | 24.88 | 24.41 | 7069660 |
| 1739576400 | 24.14 | 0.95 | 4.10 | 24.12 | 24.25 | 23.94 | 5032712 |
| 1739490000 | 23.19 | 1.22 | 5.55 | 23.29 | 24.03 | 23.04 | 6506631 |
| 1739403600 | 21.97 | -0.39 | -1.74 | 21.84 | 22.01 | 21.62 | 4875266 |
| 1739317200 | 22.36 | -0.06 | -0.27 | 22.27 | 22.41 | 22.26 | 4190788 |
| 1739230800 | 22.42 | -0.15 | -0.66 | 22.61 | 22.61 | 22.39 | 3463320 |
| 1738971600 | 22.57 | -0.44 | -1.91 | 22.99 | 22.99 | 22.55 | 4090479 |
| 1738885200 | 23.01 | 0.09 | 0.39 | 23 | 23.05 | 22.91 | 2994638 |
| 1738798800 | 22.92 | 0.4 | 1.78 | 22.84 | 22.96 | 22.755 | 3873681 |
| 1738712400 | 22.52 | 0.63 | 2.88 | 22.34 | 22.55 | 22.27 | 4092917 |
| 1738626000 | 21.89 | -0.12 | -0.55 | 21.7 | 21.99 | 21.67 | 2903710 |
| 1738366800 | 22.01 | -0.29 | -1.30 | 22.25 | 22.25 | 21.93 | 2375188 |
| 1738280400 | 22.3 | 0.17 | 0.77 | 22.26 | 22.395 | 22.105 | 3411262 |
| 1738194000 | 22.13 | 0.32 | 1.47 | 22.22 | 22.3 | 21.98 | 4979610 |
| 1738107600 | 21.81 | 0.81 | 3.86 | 21.55 | 21.925 | 21.485 | 3833569 |
| 1738021200 | 21 | 0.17 | 0.82 | 20.91 | 21.015 | 20.835 | 4127771 |
| 1737762000 | 20.83 | -0.09 | -0.43 | 20.83 | 20.98 | 20.71 | 4723019 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.02 | 0.10 | 20.97 | 21.046 | 20.875 | 3248930 |
| 1737502800 | 20.9 | 0.26 | 1.26 | 20.8299 | 20.975 | 20.75 | 3083902 |
| 1737157200 | 20.64 | 0.31 | 1.52 | 20.61 | 20.7 | 20.54 | 2992875 |
| 1737070800 | 20.33 | -0.17 | -0.83 | 20.52 | 20.52 | 20.3011 | 4471726 |
| 1736984400 | 20.5 | 0.62 | 3.12 | 20.48 | 20.51 | 20.29 | 4728749 |
| 1736898000 | 19.88 | -0.33 | -1.63 | 20.09 | 20.17 | 19.85 | 4310789 |
| 1736811600 | 20.21 | -0.14 | -0.69 | 20.19 | 20.35 | 20.115 | 2695320 |
| 1736552400 | 20.35 | -0.42 | -2.02 | 20.31 | 20.58 | 20.245 | 4674402 |
| 1736379600 | 20.77 | -0.14 | -0.67 | 20.75 | 20.815 | 20.555 | 3198778 |
| 1736293200 | 20.91 | 0.01 | 0.05 | 21.1 | 21.19 | 20.885 | 2641329 |
| 1736206800 | 20.9 | -0.42 | -1.97 | 21.16 | 21.16 | 20.89 | 3292783 |
| 1735947600 | 21.32 | 0.23 | 1.09 | 21.23 | 21.35 | 21.11 | 2203431 |
| 1735861200 | 21.09 | -0.07 | -0.33 | 21.285 | 21.3 | 21.02 | 2591052 |
| 1735688400 | 21.16 | -0.05 | -0.24 | 21.23 | 21.31 | 21.13 | 1176124 |
| 1735602000 | 21.21 | -0.25 | -1.16 | 21.08 | 21.33 | 21.05 | 1892410 |
| 1735342800 | 21.46 | 0.28 | 1.32 | 21.53 | 21.53 | 21.325 | 1876006 |
| 1735256400 | 21.18 | 0.04 | 0.19 | 21.18 | 21.28 | 21.13 | 1306594 |
| 1735077840 | 21.14 | -0.02 | -0.09 | 21.02 | 21.1655 | 20.99 | 979931 |
| 1734997200 | 21.16 | 0.14 | 0.67 | 20.95 | 21.21 | 20.93 | 2476429 |
| 1734738000 | 21.02 | 0.36 | 1.74 | 20.89 | 21.16 | 20.78 | 5596971 |
| 1734651600 | 20.66 | -0.25 | -1.20 | 20.88 | 20.94 | 20.58 | 4344777 |
| 1734565200 | 20.91 | -0.82 | -3.77 | 21.515 | 21.585 | 20.825 | 3562300 |
| 1734478800 | 21.73 | 0.24 | 1.12 | 21.81 | 21.98 | 21.7 | 4563581 |
| 1734392400 | 21.49 | -0.2 | -0.92 | 21.47 | 21.63 | 21.42 | 3813362 |
| 1734133200 | 21.69 | -0.69 | -3.08 | 21.85 | 21.9 | 21.62 | 3348767 |
| 1734046800 | 22.38 | 0.21 | 0.95 | 22.5644 | 22.71 | 22.38 | 4512611 |
| 1733960400 | 22.17 | 0.4 | 1.84 | 22.08 | 22.25 | 22.05 | 4161707 |
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
