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 | 0.07 | 0.276570525484 | 25.31 | 25.76 | 25.15 | 14607 | 25.45936757 | SP |
| 4 | 0.74 | 3.00324675325 | 24.64 | 25.76 | 24.49 | 33761 | 25.15517737 | SP |
| 12 | 0.35 | 1.39832201358 | 25.03 | 25.76 | 23.76 | 29536 | 24.80829066 | SP |
| 26 | 0.26 | 1.03503184713 | 25.12 | 25.96 | 23.76 | 46705 | 24.85621394 | SP |
| 52 | 0.26 | 1.03503184713 | 25.12 | 25.96 | 23.76 | 46705 | 24.85621394 | SP |
| 156 | 0.26 | 1.03503184713 | 25.12 | 25.96 | 23.76 | 46705 | 24.85621394 | SP |
| 260 | 0.26 | 1.03503184713 | 25.12 | 25.96 | 23.76 | 46705 | 24.85621394 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 25.38 | -0.23 | -0.90 | 25.84 | 25.84 | 25.35 | 9634 |
| 1739489400 | 25.61 | 0.29 | 1.15 | 25.76 | 25.76 | 25.4 | 35789 |
| 1739403000 | 25.32 | -0.07 | -0.28 | 25.26 | 25.39 | 25.26 | 12692 |
| 1739316600 | 25.39 | -0.02 | -0.08 | 25.36 | 25.4204 | 25.36 | 3652 |
| 1739230200 | 25.41 | 0.25 | 0.98 | 25.43 | 25.43 | 25.36 | 11397 |
| 1738971000 | 25.1642 | -0.03 | -0.12 | 25.31 | 25.31 | 25.15 | 9535 |
| 1738884600 | 25.1956 | -0.01 | -0.06 | 25.135 | 25.2 | 25.135 | 16795 |
| 1738798200 | 25.21 | 0.03 | 0.12 | 25.3 | 25.3 | 25.21 | 318833 |
| 1738711800 | 25.18 | 0.17 | 0.68 | 25.09 | 25.19 | 25.09 | 90136 |
| 1738625400 | 25.01 | 0.13 | 0.51 | 25.09 | 25.09 | 24.96 | 10184 |
| 1738366200 | 24.8837 | -0.06 | -0.23 | 25.02 | 25.02 | 24.85 | 17467 |
| 1738279800 | 24.94 | 0.25 | 1.00 | 24.91 | 24.94 | 24.86 | 9911 |
| 1738193400 | 24.6929 | 0.01 | 0.03 | 24.71 | 24.71 | 24.64 | 12562 |
| 1738107000 | 24.6849 | 0.11 | 0.45 | 24.75 | 24.75 | 24.64 | 16502 |
| 1738020600 | 24.5749 | -0.2 | -0.80 | 24.77 | 24.77 | 24.49 | 10329 |
| 1737761400 | 24.7724 | 0.04 | 0.17 | 24.81 | 24.8101 | 24.76 | 7721 |
| 1737675000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737588600 | 24.73 | 0.03 | 0.12 | 24.74 | 24.75 | 24.7299 | 8424 |
| 1737502200 | 24.7 | 0.13 | 0.53 | 24.95 | 24.95 | 24.65 | 9361 |
| 1737156600 | 24.57 | -0.09 | -0.36 | 24.64 | 24.64 | 24.555 | 6749 |
| 1737070200 | 24.66 | 0.06 | 0.24 | 24.68 | 24.68 | 24.63 | 17247 |
| 1736983800 | 24.6 | 0.26 | 1.07 | 24.58 | 24.6 | 24.46 | 11158 |
| 1736897400 | 24.34 | 0.04 | 0.14 | 24.35 | 24.38 | 24.33 | 8832 |
| 1736811000 | 24.305 | -0.15 | -0.59 | 24.38 | 24.38 | 24.2996 | 11624 |
| 1736551800 | 24.45 | 0.29 | 1.18 | 24.66 | 24.66 | 24.39 | 21901 |
| 1736379000 | 24.165 | 0.04 | 0.17 | 24.18 | 24.18 | 24.11 | 9454 |
| 1736292600 | 24.1248 | 0.12 | 0.52 | 24.23 | 24.23 | 24.1012 | 22289 |
| 1736206200 | 24 | 0 | 0.02 | 23.91 | 24.07 | 23.91 | 14096 |
| 1735947000 | 23.996 | -0.09 | -0.39 | 24.07 | 24.07 | 23.996 | 9316 |
| 1735860600 | 24.0901 | 0.23 | 0.96 | 24.32 | 24.32 | 24.081 | 19291 |
| 1735687800 | 23.8601 | 0.08 | 0.35 | 24.1 | 24.1 | 23.86 | 5336 |
| 1735601400 | 23.7773 | -0.74 | -3.01 | 23.91 | 23.91 | 23.76 | 17004 |
| 1735342200 | 24.515 | -0.09 | -0.35 | 24.62 | 24.62 | 24.515 | 1518 |
| 1735255800 | 24.6 | 0.06 | 0.26 | 24.59 | 24.6086 | 24.59 | 3954 |
| 1735077840 | 24.5363 | 0.04 | 0.15 | 24.53 | 24.55 | 24.53 | 7545 |
| 1734996600 | 24.5 | -0.05 | -0.20 | 24.4747 | 24.51 | 24.4747 | 11440 |
| 1734737400 | 24.5501 | 0.18 | 0.73 | 24.9 | 24.9 | 24.46 | 219429 |
| 1734651000 | 24.3724 | -0.04 | -0.16 | 24.4 | 24.4 | 24.36 | 7308 |
| 1734564600 | 24.4108 | -0.3 | -1.21 | 24.7 | 24.7 | 24.4108 | 8356 |
| 1734478200 | 24.7096 | -0.09 | -0.34 | 24.65 | 24.72 | 24.65 | 14228 |
| 1734391800 | 24.795 | -0 | -0.00 | 24.82 | 24.82 | 24.78 | 7734 |
| 1734132600 | 24.7957 | -0.17 | -0.68 | 26.19 | 26.19 | 24.79 | 13426 |
| 1734046200 | 24.9653 | -0.19 | -0.77 | 24.89 | 25.01 | 24.89 | 4798 |
| 1733959800 | 25.16 | 0.14 | 0.56 | 25.08 | 25.16 | 25.08 | 33978 |
| 1733873400 | 25.02 | 0.16 | 0.63 | 25 | 25.0462 | 25 | 11464 |
| 1733787000 | 24.8634 | 0.15 | 0.62 | 25.14 | 25.14 | 24.8634 | 7195 |
| 1733527800 | 24.71 | -0.01 | -0.03 | 24.63 | 24.7477 | 24.63 | 11906 |
| 1733441400 | 24.7167 | -0.02 | -0.09 | 24.9 | 24.9 | 24.66 | 7830 |
| 1733355000 | 24.7399 | 0.05 | 0.20 | 24.9 | 24.9 | 24.73 | 6506 |
| 1733268600 | 24.69 | 0.07 | 0.29 | 24.88 | 24.88 | 24.66 | 394138 |
| 1733182200 | 24.6195 | -0.14 | -0.57 | 24.59 | 24.67 | 24.59 | 4271 |
| 1732917840 | 24.76 | 0.1 | 0.40 | 24.76 | 24.78 | 24.76 | 3859 |
| 1732750200 | 24.6606 | 0 | 0.02 | 24.89 | 24.89 | 24.65 | 8079 |
| 1732663800 | 24.6556 | 0.05 | 0.19 | 24.63 | 24.66 | 24.61 | 6227 |
| 1732577400 | 24.61 | -0.36 | -1.44 | 24.9 | 24.9 | 24.58 | 19919 |
| 1732318200 | 24.9694 | 0.17 | 0.68 | 25.03 | 25.03 | 24.96 | 4872 |
| 1732231800 | 24.8 | 0.08 | 0.32 | 24.97 | 24.97 | 24.78 | 15085 |
| 1732145400 | 24.72 | 0.05 | 0.22 | 24.84 | 24.84 | 24.69 | 14860 |
| 1732059000 | 24.665 | 0.12 | 0.47 | 24.63 | 24.67 | 24.63 | 12122 |
| 1731972600 | 24.5494 | 0.29 | 1.21 | 24.27 | 24.56 | 24.27 | 8400 |
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
