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 | 1.81422351234 | 27.56 | 28.05 | 27.528 | 240765 | 27.85510831 | SP |
| 4 | 1.34 | 5.01497005988 | 26.72 | 28.05 | 26.5 | 310105 | 27.30005728 | SP |
| 12 | 1.28 | 4.77968633308 | 26.78 | 28.05 | 25.85 | 339832 | 26.91244807 | SP |
| 26 | 1.27 | 4.74057484136 | 26.79 | 29.27 | 25.85 | 256913 | 27.3463042 | SP |
| 52 | 2.82 | 11.1727416799 | 25.24 | 29.27 | 24.65 | 277942 | 27.22325305 | SP |
| 156 | 3.27 | 13.190802743 | 24.79 | 29.27 | 18.16 | 286989 | 24.18370706 | SP |
| 260 | 3.27 | 13.190802743 | 24.79 | 29.27 | 18.16 | 286989 | 24.18370706 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 28.06 | 0.04 | 0.16 | 27.86 | 28.121 | 27.8172 | 167885 |
| 1739316600 | 28.015 | 0.04 | 0.13 | 27.91 | 28.05 | 27.86 | 219220 |
| 1739230200 | 27.98 | 0.23 | 0.83 | 27.94 | 27.98 | 27.875 | 210768 |
| 1738971000 | 27.75 | -0.12 | -0.43 | 27.93 | 27.96 | 27.7 | 251441 |
| 1738884600 | 27.87 | 0.17 | 0.61 | 27.82 | 27.91 | 27.77 | 271068 |
| 1738798200 | 27.7 | 0.27 | 0.98 | 27.56 | 27.7099 | 27.528 | 251326 |
| 1738711800 | 27.43 | 0.32 | 1.18 | 27.24 | 27.4599 | 27.218 | 305954 |
| 1738625400 | 27.11 | -0.33 | -1.20 | 26.94 | 27.2396 | 26.85 | 312127 |
| 1738366200 | 27.44 | -0.2 | -0.72 | 27.61 | 27.74 | 27.3601 | 274418 |
| 1738279800 | 27.64 | 0.29 | 1.06 | 27.68 | 27.79 | 27.54 | 336328 |
| 1738193400 | 27.35 | 0.01 | 0.04 | 27.35 | 27.4395 | 27.25 | 319011 |
| 1738107000 | 27.34 | -0.06 | -0.22 | 27.38 | 27.38 | 27.1751 | 255640 |
| 1738020600 | 27.4 | 0.09 | 0.33 | 27.31 | 27.4 | 27.2704 | 385347 |
| 1737761400 | 27.31 | 0.22 | 0.81 | 27.27 | 27.43 | 27.27 | 247241 |
| 1737675000 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1737588600 | 27.09 | -0.17 | -0.62 | 27.22 | 27.22 | 27.04 | 299523 |
| 1737502200 | 27.26 | 0.54 | 2.02 | 27.11 | 27.26 | 27 | 514889 |
| 1737156600 | 26.72 | 0.16 | 0.60 | 26.67 | 26.8694 | 26.6666 | 248922 |
| 1737070200 | 26.56 | -0.02 | -0.08 | 26.57 | 26.7093 | 26.5 | 392296 |
| 1736983800 | 26.58 | 0.33 | 1.26 | 26.72 | 26.72 | 26.5 | 486370 |
| 1736897400 | 26.25 | 0.16 | 0.63 | 26.11 | 26.27 | 26.0829 | 657939 |
| 1736811000 | 26.085 | -0.03 | -0.10 | 25.87 | 26.11 | 25.85 | 313552 |
| 1736551800 | 26.11 | -0.45 | -1.69 | 26.27 | 26.35 | 26.07 | 344315 |
| 1736379000 | 26.56 | -0.13 | -0.49 | 26.47 | 26.5699 | 26.363 | 313543 |
| 1736292600 | 26.69 | -0.17 | -0.63 | 26.9 | 26.95 | 26.66 | 270574 |
| 1736206200 | 26.86 | 0.19 | 0.71 | 26.88 | 27.03 | 26.8 | 227859 |
| 1735947000 | 26.67 | 0.08 | 0.30 | 26.64 | 27.1673 | 26.52 | 231841 |
| 1735860600 | 26.59 | 0.02 | 0.08 | 26.6 | 26.6983 | 26.4601 | 354853 |
| 1735687800 | 26.57 | 0.02 | 0.08 | 26.58 | 26.7299 | 26.48 | 465078 |
| 1735601400 | 26.55 | -0.03 | -0.11 | 26.48 | 26.65 | 26.3601 | 526402 |
| 1735342200 | 26.5799 | 0.01 | 0.04 | 26.54 | 26.65 | 26.48 | 374937 |
| 1735255800 | 26.57 | 0.06 | 0.23 | 26.4 | 26.659 | 26.4 | 330015 |
| 1735077840 | 26.51 | 0.1 | 0.38 | 26.39 | 26.51 | 26.35 | 361785 |
| 1734996600 | 26.41 | 0.09 | 0.34 | 26.24 | 26.42 | 26.15 | 820934 |
| 1734737400 | 26.32 | 0.11 | 0.42 | 26.06 | 26.4891 | 26.02 | 724712 |
| 1734651000 | 26.21 | 0.03 | 0.11 | 26.38 | 26.43 | 26.1399 | 799215 |
| 1734564600 | 26.18 | -0.6 | -2.24 | 26.82 | 27 | 26.18 | 546588 |
| 1734478200 | 26.78 | -0.39 | -1.44 | 26.87 | 26.88 | 26.7407 | 340043 |
| 1734391800 | 27.17 | -0.15 | -0.55 | 27.21 | 27.2899 | 27.1017 | 414223 |
| 1734132600 | 27.32 | -0.12 | -0.44 | 27.47 | 27.47 | 27.2421 | 309645 |
| 1734046200 | 27.44 | -0.26 | -0.94 | 27.59 | 27.653 | 27.39 | 244639 |
| 1733959800 | 27.7 | 0.12 | 0.44 | 27.68 | 27.7699 | 27.59 | 201597 |
| 1733873400 | 27.58 | -0.1 | -0.36 | 27.68 | 27.87 | 27.5101 | 263483 |
| 1733787000 | 27.68 | 0.11 | 0.40 | 27.785 | 27.92 | 27.62 | 280867 |
| 1733527800 | 27.57 | -0.1 | -0.36 | 27.82 | 27.82 | 27.5301 | 194372 |
| 1733441400 | 27.67 | 0.21 | 0.75 | 27.7 | 27.758 | 27.6112 | 263435 |
| 1733355000 | 27.465 | -0.03 | -0.09 | 27.5 | 27.54 | 27.3901 | 255533 |
| 1733268600 | 27.49 | 0.27 | 0.99 | 27.43 | 27.54 | 27.3602 | 311494 |
| 1733182200 | 27.22 | -0.13 | -0.48 | 27.3 | 27.3299 | 26.8941 | 264318 |
| 1732917840 | 27.35 | 0.35 | 1.30 | 27.18 | 27.35 | 27.15 | 107918 |
| 1732750200 | 27 | 0.2 | 0.75 | 26.93 | 27.0687 | 26.87 | 142234 |
| 1732663800 | 26.8 | -0.23 | -0.85 | 26.98 | 26.98 | 26.7302 | 227542 |
| 1732577400 | 27.03 | 0.03 | 0.11 | 27.12 | 27.1991 | 26.98 | 496904 |
| 1732318200 | 27 | 0.07 | 0.26 | 26.89 | 27.0697 | 26.89 | 329507 |
| 1732231800 | 26.93 | 0.11 | 0.41 | 26.86 | 26.97 | 26.6792 | 202108 |
| 1732145400 | 26.82 | -0.13 | -0.48 | 26.78 | 26.9173 | 26.52 | 255044 |
| 1732059000 | 26.95 | -0.09 | -0.33 | 26.8 | 27.04 | 26.7501 | 303379 |
| 1731972600 | 27.04 | 0.23 | 0.86 | 26.83 | 27.11 | 26.77 | 309841 |
| 1731713400 | 26.81 | 0.06 | 0.22 | 26.82 | 26.85 | 26.6601 | 271449 |
| 1731627000 | 26.75 | 0.16 | 0.60 | 26.81 | 26.91 | 26.6101 | 167290 |
| 1731540600 | 26.59 | -0.19 | -0.71 | 26.79 | 26.8717 | 26.55 | 244199 |
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
