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 | -0.5 | -2.45218244237 | 20.39 | 20.42 | 19.89 | 77046 | 20.1266813 | SP |
| 4 | -0.25 | -1.24131082423 | 20.14 | 20.56 | 19.8882 | 139924 | 20.32125532 | SP |
| 12 | -0.65 | -3.16455696203 | 20.54 | 21.45 | 19.56 | 112200 | 20.48993724 | SP |
| 26 | 0.16 | 0.810947795236 | 19.73 | 21.45 | 18.05 | 113516 | 19.83367611 | SP |
| 52 | 2.23 | 12.6274065685 | 17.66 | 21.9801 | 16.77 | 126673 | 19.68709662 | SP |
| 156 | -1.33 | -6.26767200754 | 21.22 | 27.01 | 16.77 | 215632 | 21.02978701 | SP |
| 260 | 4.67 | 30.6833114323 | 15.22 | 27.01 | 11.91 | 202902 | 20.14541177 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 19.89 | -0.16 | -0.80 | 19.89 | 19.94 | 19.89 | 29771 |
| 1734391800 | 20.05 | -0.18 | -0.89 | 20.17 | 20.17 | 20.021 | 211079 |
| 1734132600 | 20.23 | -0.01 | -0.05 | 20.3 | 20.3 | 20.2 | 61718 |
| 1734046200 | 20.24 | -0.16 | -0.78 | 20.04 | 20.2673 | 20.04 | 43437 |
| 1733959800 | 20.4 | -0.13 | -0.63 | 20.39 | 20.42 | 20.34 | 42839 |
| 1733873400 | 20.53 | 0.18 | 0.88 | 20.38 | 20.55 | 20.38 | 275235 |
| 1733787000 | 20.35 | 0.12 | 0.59 | 20.5 | 20.56 | 20.35 | 40169 |
| 1733527800 | 20.23 | -0.21 | -1.03 | 20.28 | 20.28 | 20.15 | 27697 |
| 1733441400 | 20.44 | 0.09 | 0.44 | 20.42 | 20.44 | 20.34 | 1219406 |
| 1733355000 | 20.35 | 0.1 | 0.49 | 20.31 | 20.4 | 20.3 | 21703 |
| 1733268600 | 20.25 | 0.06 | 0.30 | 20.2 | 20.3 | 20.1699 | 61226 |
| 1733182200 | 20.19 | 0.05 | 0.25 | 20.14 | 20.19 | 20.05 | 91312 |
| 1732917840 | 20.14 | -0.08 | -0.40 | 20.1 | 20.2397 | 20.1 | 44199 |
| 1732750200 | 20.22 | 0.09 | 0.45 | 20.17 | 20.29 | 20.17 | 128067 |
| 1732663800 | 20.13 | -0.04 | -0.18 | 20.17 | 20.18 | 20.0748 | 113798 |
| 1732577400 | 20.1673 | 0.2 | 0.99 | 20.11 | 20.19 | 20.11 | 65707 |
| 1732318200 | 19.97 | -0.1 | -0.50 | 19.96 | 20.01 | 19.8882 | 88439 |
| 1732231800 | 20.07 | 0.04 | 0.20 | 20.03 | 20.095 | 19.9801 | 58561 |
| 1732145400 | 20.03 | -0.09 | -0.45 | 20.14 | 20.14 | 20.01 | 39119 |
| 1732059000 | 20.12 | 0.23 | 1.16 | 19.88 | 20.13 | 19.88 | 63964 |
| 1731972600 | 19.89 | -0.05 | -0.25 | 19.63 | 19.9699 | 19.63 | 91485 |
| 1731713400 | 19.94 | 0.38 | 1.94 | 20.12 | 20.1531 | 19.91 | 112784 |
| 1731627000 | 19.56 | -0.1 | -0.51 | 19.75 | 19.76 | 19.56 | 31652 |
| 1731540600 | 19.66 | -0.19 | -0.96 | 19.81 | 19.81 | 19.63 | 87672 |
| 1731454200 | 19.85 | -0.28 | -1.39 | 19.93 | 19.93 | 19.8201 | 137973 |
| 1731367800 | 20.13 | -0.25 | -1.23 | 20.22 | 20.26 | 20.06 | 210407 |
| 1731108600 | 20.38 | -0.52 | -2.49 | 20.54 | 20.54 | 20.28 | 62117 |
| 1731022200 | 20.9 | 0.76 | 3.77 | 20.85 | 20.93 | 20.782 | 97174 |
| 1730935800 | 20.14 | -0.7 | -3.36 | 20.09 | 20.28 | 20.0899 | 111109 |
| 1730849400 | 20.84 | 0.26 | 1.26 | 20.75 | 20.9106 | 20.75 | 30131 |
| 1730763000 | 20.58 | 0.13 | 0.64 | 20.52 | 20.61 | 20.435 | 40288 |
| 1730500200 | 20.45 | -0.03 | -0.15 | 20.64 | 20.64 | 20.33 | 118233 |
| 1730413800 | 20.48 | -0.09 | -0.43 | 20.64 | 20.64 | 20.34 | 51512 |
| 1730327400 | 20.5684 | -0.19 | -0.92 | 20.64 | 20.6501 | 20.4801 | 26495 |
| 1730241000 | 20.76 | -0.03 | -0.14 | 20.71 | 20.76 | 20.5909 | 57839 |
| 1730154600 | 20.79 | 0.11 | 0.53 | 20.62 | 20.79 | 20.59 | 79917 |
| 1729895400 | 20.68 | -0.11 | -0.53 | 20.69 | 20.8 | 20.6119 | 26919 |
| 1729809000 | 20.79 | 0.15 | 0.73 | 20.91 | 20.94 | 20.565 | 411359 |
| 1729722600 | 20.64 | -0.14 | -0.67 | 20.74 | 20.8092 | 20.6096 | 528189 |
| 1729636200 | 20.78 | 0.25 | 1.22 | 20.79 | 20.83 | 20.7482 | 167269 |
| 1729549800 | 20.53 | -0.16 | -0.77 | 20.73 | 20.81 | 20.48 | 49873 |
| 1729290600 | 20.69 | 0.34 | 1.67 | 20.61 | 20.69 | 20.546 | 47519 |
| 1729204200 | 20.35 | -0.15 | -0.73 | 20.34 | 20.39 | 20.3 | 15756 |
| 1729117800 | 20.5 | 0.07 | 0.34 | 20.57 | 20.61 | 20.4424 | 25005 |
| 1729031400 | 20.43 | -0.29 | -1.40 | 20.41 | 20.45 | 20.3403 | 72062 |
| 1728945000 | 20.72 | -0.28 | -1.33 | 20.5 | 20.74 | 20.5 | 24691 |
| 1728685800 | 21 | 0.25 | 1.20 | 20.91 | 21.036 | 20.91 | 96576 |
| 1728599400 | 20.75 | 0.3 | 1.47 | 20.52 | 20.75 | 20.52 | 60071 |
| 1728513000 | 20.45 | -0.33 | -1.59 | 20.26 | 20.45 | 20.15 | 69242 |
| 1728426600 | 20.78 | -0.44 | -2.07 | 20.76 | 20.805 | 20.64 | 252812 |
| 1728340200 | 21.22 | -0.02 | -0.09 | 21.19 | 21.27 | 21.13 | 172766 |
| 1728081000 | 21.24 | 0.25 | 1.19 | 21.3 | 21.33 | 21.16 | 42964 |
| 1727994600 | 20.99 | -0.43 | -2.01 | 20.98 | 21.02 | 20.8405 | 53585 |
| 1727908200 | 21.42 | 0.32 | 1.52 | 21.28 | 21.45 | 21.25 | 61509 |
| 1727821800 | 21.1 | 0.31 | 1.49 | 21.08 | 21.17 | 20.876335 | 120348 |
| 1727735400 | 20.79 | -0.14 | -0.67 | 20.91 | 20.91 | 20.74 | 48275 |
| 1727476200 | 20.93 | -0.06 | -0.29 | 20.96 | 21.0266 | 20.91 | 70992 |
| 1727389800 | 20.99 | 0.55 | 2.69 | 20.89 | 21.04 | 20.8501 | 153788 |
| 1727303400 | 20.44 | -0.19 | -0.92 | 20.54 | 20.59 | 20.4002 | 52649 |
| 1727217000 | 20.63 | 0.74 | 3.72 | 20.46 | 20.63 | 20.4534 | 107197 |
| 1727130600 | 19.89 | 0.08 | 0.40 | 19.88 | 19.93 | 19.8592 | 24311 |
| 1726871400 | 19.81 | -0.29 | -1.44 | 19.9 | 19.9064 | 19.766 | 36406 |
| 1726785000 | 20.1 | 0.36 | 1.82 | 20.05 | 20.11 | 19.9793 | 81724 |
| 1726698600 | 19.74 | -0.15 | -0.75 | 19.88 | 20.02 | 19.74 | 40667 |
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
