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 | -0.74 | -2.80090840273 | 26.42 | 26.69 | 25.0343 | 17616 | 26.05324067 | SP |
| 4 | 1.1 | 4.47518307567 | 24.58 | 27.2 | 24.58 | 23976 | 26.08387699 | SP |
| 12 | 4.08 | 18.8888888889 | 21.6 | 27.2 | 20.86 | 16786 | 24.62607053 | SP |
| 26 | 4.58 | 21.7061611374 | 21.1 | 27.2 | 18.04 | 13970 | 23.03680884 | SP |
| 52 | 6.95 | 37.1062466631 | 18.73 | 27.2 | 17.28 | 15135 | 21.44730807 | SP |
| 156 | 2.5 | 10.7851596204 | 23.18 | 27.2 | 11.7003 | 17424 | 17.96328683 | SP |
| 260 | 1.28 | 5.24590163934 | 24.4 | 27.43 | 11.7003 | 64934 | 23.08357224 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.68 | 0.49 | 1.95 | 24.84 | 25.85 | 24.7504 | 7586 |
| 1734651000 | 25.19 | 0.15 | 0.60 | 25.44 | 25.81 | 25.05 | 13364 |
| 1734564600 | 25.04 | -1.52 | -5.72 | 26.46 | 26.59 | 25.0343 | 17235 |
| 1734478200 | 26.56 | -0.12 | -0.44 | 26.54 | 26.66 | 26.4509 | 34482 |
| 1734391800 | 26.6765 | 0.34 | 1.28 | 26.18 | 26.69 | 25.83 | 14650 |
| 1734132600 | 26.34 | -0.09 | -0.34 | 26.42 | 26.42 | 26.03 | 8351 |
| 1734046200 | 26.43 | -0.04 | -0.15 | 26.38 | 26.61 | 26.38 | 13049 |
| 1733959800 | 26.4699 | 0.37 | 1.42 | 26.28 | 26.53 | 26.1903 | 16140 |
| 1733873400 | 26.1003 | -0.59 | -2.21 | 26.72 | 26.72 | 26.1 | 37250 |
| 1733787000 | 26.69 | -0.18 | -0.67 | 27.04 | 27.2 | 26.66 | 86803 |
| 1733527800 | 26.8696 | 0.68 | 2.59 | 26.44 | 26.87 | 26.4 | 24393 |
| 1733441400 | 26.19 | -0.1 | -0.38 | 26.45 | 26.45 | 26.19 | 14338 |
| 1733355000 | 26.29 | 0.4 | 1.54 | 25.96 | 26.33 | 25.96 | 20737 |
| 1733268600 | 25.89 | 0.05 | 0.19 | 25.79 | 26.04 | 25.68 | 16016 |
| 1733182200 | 25.8401 | 0.38 | 1.49 | 25.6 | 26 | 25.6 | 25489 |
| 1732917840 | 25.4601 | 0.05 | 0.22 | 25.38 | 25.5765 | 25.38 | 7796 |
| 1732750200 | 25.4051 | 0.18 | 0.71 | 25.34 | 25.505 | 25.08 | 13675 |
| 1732663800 | 25.2251 | -0.38 | -1.50 | 25.46 | 25.47 | 25.17 | 15113 |
| 1732577400 | 25.6086 | 0.53 | 2.10 | 25.58 | 25.74 | 25.4601 | 51274 |
| 1732318200 | 25.0822 | 0.44 | 1.79 | 24.58 | 25.15 | 24.58 | 25381 |
| 1732231800 | 24.64 | -0.09 | -0.37 | 25.1 | 25.18 | 24.46 | 39902 |
| 1732145400 | 24.7311 | 0.07 | 0.29 | 24.75 | 24.91 | 24.54 | 23410 |
| 1732059000 | 24.6596 | 0.56 | 2.32 | 23.91 | 24.7 | 23.91 | 34316 |
| 1731972600 | 24.1 | 0.45 | 1.90 | 23.71 | 24.19 | 23.71 | 22253 |
| 1731713400 | 23.6497 | -0.07 | -0.30 | 23.57 | 23.66 | 23.4 | 7813 |
| 1731627000 | 23.72 | -0.35 | -1.45 | 24.18 | 24.21 | 23.72 | 14029 |
| 1731540600 | 24.07 | -0.1 | -0.41 | 24.42 | 24.67 | 24.0499 | 23112 |
| 1731454200 | 24.17 | -0.35 | -1.42 | 24.16 | 24.4048 | 23.941 | 24020 |
| 1731367800 | 24.5187 | 0.99 | 4.20 | 23.92 | 24.53 | 23.92 | 85714 |
| 1731108600 | 23.53 | 0.14 | 0.60 | 23.36 | 23.72 | 23.36 | 20914 |
| 1731022200 | 23.39 | 0.36 | 1.56 | 23.09 | 23.5 | 23.09 | 20710 |
| 1730935800 | 23.03 | 0.79 | 3.55 | 22.82 | 23.03 | 22.6293 | 22883 |
| 1730849400 | 22.24 | 0.55 | 2.55 | 21.89 | 22.245 | 21.89 | 7795 |
| 1730763000 | 21.6861 | -0.15 | -0.70 | 21.76 | 21.9219 | 21.66 | 9966 |
| 1730500200 | 21.84 | 0.03 | 0.14 | 21.96 | 22.0682 | 21.8259 | 4059 |
| 1730413800 | 21.81 | -0.52 | -2.33 | 22.25 | 22.25 | 21.78 | 11683 |
| 1730327400 | 22.33 | -0.39 | -1.72 | 22.39 | 22.669 | 22.33 | 3489 |
| 1730241000 | 22.7205 | 0.04 | 0.18 | 22.56 | 22.75 | 22.5401 | 4483 |
| 1730154600 | 22.68 | 0.28 | 1.25 | 22.52 | 22.78 | 22.52 | 7355 |
| 1729895400 | 22.4 | 0.14 | 0.63 | 22.37 | 22.6204 | 22.37 | 8940 |
| 1729809000 | 22.26 | 0.4 | 1.83 | 22.16 | 22.3911 | 22.1101 | 5393 |
| 1729722600 | 21.86 | -0.32 | -1.44 | 22.15 | 22.225 | 21.69 | 6841 |
| 1729636200 | 22.18 | -0.11 | -0.49 | 22.15 | 22.27 | 22.14 | 5902 |
| 1729549800 | 22.29 | -0.05 | -0.22 | 22.17 | 22.3611 | 22.12 | 8883 |
| 1729290600 | 22.34 | 0.17 | 0.77 | 22.19 | 22.36 | 22.19 | 12679 |
| 1729204200 | 22.17 | -0.16 | -0.71 | 22.36 | 22.36 | 22.1122 | 6208 |
| 1729117800 | 22.3276 | 0.16 | 0.71 | 22.26 | 22.3409 | 22.13 | 3841 |
| 1729031400 | 22.17 | -0.23 | -1.03 | 22.37 | 22.46 | 22.15 | 9056 |
| 1728945000 | 22.4 | 0.19 | 0.86 | 22.39 | 22.45 | 22.35 | 8826 |
| 1728685800 | 22.21 | 0.39 | 1.79 | 21.77 | 22.25 | 21.77 | 11810 |
| 1728599400 | 21.82 | -0.03 | -0.14 | 21.78 | 21.88 | 21.71 | 3634 |
| 1728513000 | 21.85 | 0.11 | 0.51 | 21.75 | 21.91 | 21.75 | 4523 |
| 1728426600 | 21.74 | 0.32 | 1.50 | 21.48 | 21.74 | 21.48 | 4463 |
| 1728340200 | 21.4182 | -0.1 | -0.47 | 21.45 | 21.53 | 21.31 | 3639 |
| 1728081000 | 21.52 | 0.47 | 2.23 | 21.34 | 21.52 | 21.16 | 18270 |
| 1727994600 | 21.05 | -0.01 | -0.05 | 20.92 | 21.13 | 20.92 | 4795 |
| 1727908200 | 21.06 | 0.02 | 0.10 | 20.91 | 21.1334 | 20.86 | 5183 |
| 1727821800 | 21.04 | -0.45 | -2.09 | 21.48 | 21.48 | 20.9595 | 3935 |
| 1727735400 | 21.49 | -0.13 | -0.60 | 21.47 | 21.55 | 21.43 | 5138 |
| 1727476200 | 21.62 | 0.11 | 0.51 | 21.6 | 21.7019 | 21.6 | 4992 |
| 1727389800 | 21.51 | 0.23 | 1.08 | 21.69 | 21.7 | 21.34 | 8819 |
| 1727303400 | 21.28 | -0.15 | -0.70 | 21.41 | 21.5101 | 21.28 | 5728 |
| 1727217000 | 21.43 | 0.19 | 0.89 | 21.44 | 21.44 | 21.21 | 5379 |
| 1727130600 | 21.24 | -0.03 | -0.14 | 21.34 | 21.425 | 21.24 | 4811 |
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
