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 | 0.45 | 1.54532967033 | 29.12 | 29.57 | 28.76 | 109184 | 29.27768006 | SP |
| 4 | 1.64 | 5.87182241318 | 27.93 | 29.57 | 27.86 | 138131 | 28.78997699 | SP |
| 12 | 1.6 | 5.72041473007 | 27.97 | 29.57 | 27.01 | 129656 | 28.23992134 | SP |
| 26 | 0.65 | 2.24757952974 | 28.92 | 30.78 | 27.01 | 93269 | 28.73294832 | SP |
| 52 | 2.03 | 7.37109658678 | 27.54 | 30.78 | 27.01 | 75649 | 28.75307915 | SP |
| 156 | 4.81 | 19.4264943457 | 24.76 | 30.78 | 23.9 | 65779 | 28.39398208 | SP |
| 260 | 4.81 | 19.4264943457 | 24.76 | 30.78 | 23.9 | 65779 | 28.39398208 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 29.57 | 0.03 | 0.10 | 29.69 | 29.7 | 29.57 | 282941 |
| 1739489400 | 29.54 | 0.23 | 0.78 | 29.34 | 29.56 | 29.29 | 218202 |
| 1739403000 | 29.31 | 0.12 | 0.41 | 28.98 | 29.35 | 28.9532 | 104215 |
| 1739316600 | 29.19 | 0.19 | 0.66 | 29 | 29.23 | 28.99 | 77063 |
| 1739230200 | 29 | 0.16 | 0.55 | 28.92 | 29.01 | 28.92 | 64021 |
| 1738971000 | 28.84 | -0.23 | -0.79 | 29.12 | 29.12 | 28.76 | 76287 |
| 1738884600 | 29.07 | 0.06 | 0.21 | 29.06 | 29.1398 | 28.99 | 118251 |
| 1738798200 | 29.01 | 0.26 | 0.90 | 28.89 | 29.04 | 28.85 | 189283 |
| 1738711800 | 28.75 | 0.34 | 1.20 | 28.59 | 28.7799 | 28.59 | 141714 |
| 1738625400 | 28.41 | -0.4 | -1.39 | 28.31 | 28.54 | 28.24 | 314342 |
| 1738366200 | 28.81 | -0.25 | -0.86 | 29.02 | 29.17 | 28.785 | 100606 |
| 1738279800 | 29.06 | 0.28 | 0.97 | 28.95 | 29.1999 | 28.95 | 133061 |
| 1738193400 | 28.78 | -0.05 | -0.17 | 28.82 | 28.86 | 28.7 | 76316 |
| 1738107000 | 28.83 | 0.08 | 0.28 | 28.79 | 28.855 | 28.66 | 103888 |
| 1738020600 | 28.75 | -0.15 | -0.50 | 28.62 | 28.75 | 28.62 | 128830 |
| 1737761400 | 28.895 | 0.41 | 1.44 | 28.87 | 28.9797 | 28.87 | 86880 |
| 1737675000 | 28.485 | 0 | 0.00 | 28.485 | 28.485 | 28.485 | 0 |
| 1737588600 | 28.485 | 0.04 | 0.12 | 28.57 | 28.58 | 28.485 | 80960 |
| 1737502200 | 28.45 | 0.55 | 1.97 | 28.2622 | 28.455 | 28.24 | 315774 |
| 1737156600 | 27.9 | 0.08 | 0.29 | 27.93 | 28.03 | 27.86 | 140619 |
| 1737070200 | 27.82 | 0.25 | 0.91 | 27.74 | 27.89 | 27.7048 | 118346 |
| 1736983800 | 27.57 | 0.24 | 0.88 | 27.61 | 27.6295 | 27.47 | 127654 |
| 1736897400 | 27.33 | 0.11 | 0.40 | 27.35 | 27.365 | 27.17 | 173915 |
| 1736811000 | 27.22 | -0.15 | -0.55 | 27.01 | 27.23 | 27.01 | 133754 |
| 1736551800 | 27.37 | -0.33 | -1.17 | 27.535 | 27.539 | 27.3 | 96774 |
| 1736379000 | 27.695 | -0.07 | -0.23 | 27.59 | 27.72 | 27.54 | 119718 |
| 1736292600 | 27.76 | -0.05 | -0.18 | 27.97 | 27.97 | 27.715 | 142172 |
| 1736206200 | 27.81 | 0.25 | 0.91 | 27.72 | 27.965 | 27.72 | 142051 |
| 1735947000 | 27.56 | 0.09 | 0.33 | 27.52 | 27.5714 | 27.43 | 114083 |
| 1735860600 | 27.47 | -0.04 | -0.15 | 27.54 | 27.63 | 27.37 | 155450 |
| 1735687800 | 27.51 | 0.01 | 0.04 | 27.64 | 27.64 | 27.451569 | 205921 |
| 1735601400 | 27.5 | -0.27 | -0.97 | 27.53 | 27.6 | 27.4 | 346732 |
| 1735342200 | 27.77 | -0.05 | -0.18 | 27.72 | 27.81 | 27.6599 | 144261 |
| 1735255800 | 27.82 | -0.01 | -0.04 | 27.76 | 27.84 | 27.71 | 111554 |
| 1735077840 | 27.83 | 0.1 | 0.36 | 27.75 | 27.83 | 27.65 | 79227 |
| 1734996600 | 27.73 | 0.14 | 0.49 | 27.59 | 27.76 | 27.48 | 196482 |
| 1734737400 | 27.595 | -0.13 | -0.45 | 27.35 | 27.78 | 27.35 | 246212 |
| 1734651000 | 27.72 | -0.06 | -0.22 | 27.93 | 27.93 | 27.705 | 194731 |
| 1734564600 | 27.78 | -0.67 | -2.36 | 28.47 | 28.5089 | 27.76 | 248597 |
| 1734478200 | 28.4514 | -0.04 | -0.14 | 28.48 | 28.5498 | 28.44 | 131029 |
| 1734391800 | 28.49 | -0.05 | -0.18 | 28.48 | 28.58 | 28.48 | 101522 |
| 1734132600 | 28.54 | -0.11 | -0.39 | 28.65 | 28.65 | 28.4591 | 110542 |
| 1734046200 | 28.6531 | -0.23 | -0.79 | 28.765 | 28.84 | 28.6399 | 337189 |
| 1733959800 | 28.8817 | 0.12 | 0.42 | 28.85 | 28.9289 | 28.79 | 75066 |
| 1733873400 | 28.76 | -0.3 | -1.03 | 28.89 | 28.89 | 28.76 | 68147 |
| 1733787000 | 29.06 | -0.04 | -0.14 | 29.23 | 29.2588 | 29.03 | 44493 |
| 1733527800 | 29.0994 | 0.02 | 0.07 | 29.19 | 29.19 | 29.06 | 36062 |
| 1733441400 | 29.08 | 0.02 | 0.07 | 29.08 | 29.119 | 29.0375 | 85015 |
| 1733355000 | 29.06 | 0.1 | 0.35 | 29.04 | 29.105 | 28.9863 | 77039 |
| 1733268600 | 28.96 | 0.2 | 0.70 | 28.95 | 29.02 | 28.84 | 47852 |
| 1733182200 | 28.76 | 0.21 | 0.75 | 28.645 | 28.8 | 28.539 | 84264 |
| 1732917840 | 28.5452 | 0.39 | 1.37 | 28.29 | 28.5452 | 28.2396 | 21254 |
| 1732750200 | 28.16 | 0.15 | 0.53 | 28.17 | 28.1767 | 28.1 | 34140 |
| 1732663800 | 28.0103 | -0.14 | -0.50 | 28.1 | 28.1 | 27.93 | 47115 |
| 1732577400 | 28.15 | 0.07 | 0.25 | 28.26 | 28.26 | 28.0599 | 39896 |
| 1732318200 | 28.08 | 0.06 | 0.23 | 27.97 | 28.11 | 27.97 | 37975 |
| 1732231800 | 28.015 | 0.07 | 0.27 | 27.93 | 28.04 | 27.88 | 79138 |
| 1732145400 | 27.94 | -0.04 | -0.14 | 27.81 | 27.94 | 27.76 | 53430 |
| 1732059000 | 27.98 | -0.03 | -0.12 | 27.81 | 28.001 | 27.76 | 80290 |
| 1731972600 | 28.0142 | 0.12 | 0.43 | 27.86 | 28.0599 | 27.82 | 72763 |
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
