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 | -0.19 | -0.73786407767 | 25.75 | 25.7643 | 25.55 | 2777 | 25.59369206 | SP |
| 4 | 0 | 0 | 25.56 | 25.7643 | 25.5401 | 6144 | 25.61608412 | SP |
| 12 | 0.2 | 0.788643533123 | 25.36 | 25.7643 | 25.3072 | 16551 | 25.4266448 | SP |
| 26 | 0.66 | 2.65060240964 | 24.9 | 27.18 | 24.62 | 25578 | 25.04863905 | SP |
| 52 | 0.66 | 2.65060240964 | 24.9 | 27.18 | 24.62 | 25578 | 25.04863905 | SP |
| 156 | 0.66 | 2.65060240964 | 24.9 | 27.18 | 24.62 | 25578 | 25.04863905 | SP |
| 260 | 0.66 | 2.65060240964 | 24.9 | 27.18 | 24.62 | 25578 | 25.04863905 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 25.5796 | -0.07 | -0.25 | 25.58 | 25.58 | 25.55 | 10900 |
| 1740439800 | 25.6446 | -0.05 | -0.18 | 25.6477 | 25.6605 | 25.63 | 2963 |
| 1740180600 | 25.6898 | -0.07 | -0.25 | 25.74 | 25.74 | 25.6898 | 11 |
| 1740094200 | 25.755 | -0.01 | -0.04 | 25.755 | 25.755 | 25.755 | 0 |
| 1740007800 | 25.7643 | 0.01 | 0.06 | 25.75 | 25.7643 | 25.75 | 10 |
| 1739921400 | 25.75 | 0.02 | 0.06 | 25.72 | 25.75 | 25.72 | 10611 |
| 1739575800 | 25.7343 | 0.04 | 0.16 | 25.74 | 25.74 | 25.71 | 4041 |
| 1739489400 | 25.6944 | 0.04 | 0.16 | 25.67 | 25.6944 | 25.661 | 3340 |
| 1739403000 | 25.6536 | -0.01 | -0.02 | 25.6536 | 25.6536 | 25.6536 | 43 |
| 1739316600 | 25.659 | 0.02 | 0.07 | 25.64 | 25.659 | 25.64 | 1948 |
| 1739230200 | 25.64 | 0.03 | 0.10 | 25.65 | 25.65 | 25.64 | 206 |
| 1738971000 | 25.6142 | -0.01 | -0.02 | 25.65 | 25.65 | 25.6112 | 316 |
| 1738884600 | 25.6192 | -0.02 | -0.06 | 25.68 | 25.68 | 25.6192 | 3916 |
| 1738798200 | 25.6347 | 0.02 | 0.07 | 25.6055 | 25.6347 | 25.5901 | 3867 |
| 1738711800 | 25.6161 | 0.05 | 0.20 | 25.5701 | 25.6161 | 25.5701 | 5791 |
| 1738625400 | 25.565 | -0.03 | -0.10 | 25.565 | 25.565 | 25.565 | 0 |
| 1738366200 | 25.5905 | -0.01 | -0.02 | 25.5905 | 25.5905 | 25.5905 | 66 |
| 1738279800 | 25.5967 | 0.02 | 0.09 | 25.58 | 25.5967 | 25.58 | 37350 |
| 1738193400 | 25.5747 | -0.01 | -0.02 | 25.56 | 25.5747 | 25.5401 | 31353 |
| 1738107000 | 25.5798 | 0.07 | 0.28 | 25.52 | 25.6 | 25.52 | 7879 |
| 1738020600 | 25.5078 | -0.11 | -0.44 | 25.5 | 25.5078 | 25.5 | 213 |
| 1737761400 | 25.6212 | -0 | -0.00 | 25.67 | 25.67 | 25.6 | 24791 |
| 1737675000 | 25.6223 | 0 | 0.00 | 25.6223 | 25.6223 | 25.6223 | 0 |
| 1737588600 | 25.6223 | 0.05 | 0.19 | 25.6 | 25.6223 | 25.6 | 108 |
| 1737502200 | 25.5742 | 0.03 | 0.12 | 25.52 | 25.5742 | 25.52 | 4310 |
| 1737156600 | 25.5425 | 0.08 | 0.32 | 25.55 | 25.55 | 25.5425 | 42 |
| 1737070200 | 25.46 | -0.03 | -0.12 | 25.47 | 25.48 | 25.46 | 1282 |
| 1736983800 | 25.4899 | 0.11 | 0.45 | 25.4601 | 25.52 | 25.4601 | 3214 |
| 1736897400 | 25.3752 | -0.01 | -0.03 | 25.37 | 25.39 | 25.37 | 6072 |
| 1736811000 | 25.3824 | 0 | 0.01 | 25.3353 | 25.3824 | 25.3072 | 640648 |
| 1736551800 | 25.3801 | -0.07 | -0.28 | 25.35 | 25.4 | 25.35 | 1004 |
| 1736379000 | 25.4501 | 0.02 | 0.08 | 25.4501 | 25.4501 | 25.4501 | 85 |
| 1736292600 | 25.4302 | -0.07 | -0.27 | 25.45 | 25.47 | 25.43 | 1027 |
| 1736206200 | 25.5002 | 0.04 | 0.18 | 25.5 | 25.5002 | 25.5 | 371 |
| 1735947000 | 25.4553 | 0.04 | 0.16 | 25.42 | 25.46 | 25.42 | 479 |
| 1735860600 | 25.4158 | 0.04 | 0.14 | 25.4 | 25.4158 | 25.39 | 4481 |
| 1735687800 | 25.38 | -0.03 | -0.12 | 25.39 | 25.42 | 25.38 | 714 |
| 1735601400 | 25.4098 | -0.04 | -0.14 | 25.3976 | 25.44 | 25.3976 | 2988 |
| 1735342200 | 25.4448 | -0.03 | -0.13 | 25.4106 | 25.4448 | 25.4106 | 300 |
| 1735255800 | 25.4778 | -0.01 | -0.03 | 25.49 | 25.49 | 25.4778 | 1812 |
| 1735077840 | 25.4855 | 0.05 | 0.21 | 25.48 | 25.49 | 25.48 | 2622 |
| 1734996600 | 25.4318 | 0.04 | 0.15 | 25.39 | 25.4318 | 25.38 | 6772 |
| 1734737400 | 25.3949 | 0.05 | 0.18 | 25.41 | 25.44 | 25.3949 | 2168 |
| 1734651000 | 25.3497 | -0.03 | -0.12 | 25.35 | 25.38 | 25.3497 | 2323 |
| 1734564600 | 25.3793 | -0.12 | -0.45 | 25.49 | 25.49 | 25.3793 | 480 |
| 1734478200 | 25.4948 | 0 | 0.00 | 25.46 | 25.52 | 25.46 | 748 |
| 1734391800 | 25.4947 | 0.03 | 0.14 | 25.46 | 25.52 | 25.46 | 2755 |
| 1734132600 | 25.4601 | 0.02 | 0.08 | 25.45 | 25.4601 | 25.44 | 2348 |
| 1734046200 | 25.4399 | 0 | 0.00 | 25.43 | 25.47 | 25.42 | 13526 |
| 1733959800 | 25.4397 | 0.04 | 0.16 | 25.4 | 25.45 | 25.4 | 9766 |
| 1733873400 | 25.4 | 0.01 | 0.04 | 25.3901 | 25.41 | 25.37 | 18874 |
| 1733787000 | 25.39 | -0.05 | -0.18 | 25.4156 | 25.4156 | 25.39 | 3077 |
| 1733527800 | 25.435 | 0.04 | 0.18 | 25.41 | 25.46 | 25.41 | 1119 |
| 1733441400 | 25.3901 | -0.01 | -0.04 | 25.3901 | 25.3901 | 25.34 | 8496 |
| 1733355000 | 25.4 | 0.06 | 0.25 | 25.36 | 25.4 | 25.36 | 111 |
| 1733268600 | 25.3354 | 0 | 0.01 | 25.321 | 25.3456 | 25.321 | 682 |
| 1733182200 | 25.3323 | 0.05 | 0.21 | 25.29 | 25.3323 | 25.29 | 4153 |
| 1732917840 | 25.28 | 0.04 | 0.17 | 25.26 | 25.28 | 25.26 | 977 |
| 1732750200 | 25.2359 | -0.03 | -0.11 | 25.2 | 25.2359 | 25.19 | 8882 |
| 1732663800 | 25.2648 | 0.02 | 0.08 | 25.2485 | 25.2648 | 25.2485 | 256 |
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
