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 | 0.11 | 0.463548251159 | 23.73 | 23.9 | 23.66 | 1415865 | 23.75423867 | SP |
| 4 | -0.26 | -1.07883817427 | 24.1 | 24.3 | 23.58 | 1495496 | 23.88489184 | SP |
| 12 | -0.76 | -3.08943089431 | 24.6 | 25.55 | 23.58 | 1384285 | 24.51376937 | SP |
| 26 | -0.68 | -2.77324632953 | 24.52 | 25.55 | 23.58 | 1191654 | 24.39051425 | SP |
| 52 | -1.1 | -4.41058540497 | 24.94 | 25.585 | 23.58 | 1271365 | 24.59073316 | SP |
| 156 | -4.47 | -15.7894736842 | 28.31 | 29.2 | 22.38 | 1498050 | 25.13720155 | SP |
| 260 | -9.16 | -27.7575757576 | 33 | 34.12 | 22.38 | 1757233 | 28.16896992 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 23.75 | -0.1 | -0.42 | 23.76 | 23.77 | 23.7001 | 2636827 |
| 1732577400 | 23.85 | 0.17 | 0.72 | 23.9 | 23.9 | 23.8 | 1454121 |
| 1732318200 | 23.68 | -0.04 | -0.17 | 23.7 | 23.71 | 23.66 | 1410745 |
| 1732231800 | 23.72 | -0.04 | -0.17 | 23.77 | 23.795 | 23.675 | 810734 |
| 1732145400 | 23.76 | -0.06 | -0.25 | 23.73 | 23.77 | 23.73 | 766899 |
| 1732059000 | 23.82 | -0.01 | -0.04 | 23.79 | 23.83 | 23.77 | 1277221 |
| 1731972600 | 23.83 | 0.16 | 0.68 | 23.74 | 23.83 | 23.735 | 941590 |
| 1731713400 | 23.67 | 0.06 | 0.25 | 23.66 | 23.71 | 23.6 | 559337 |
| 1731627000 | 23.61 | -0.04 | -0.17 | 23.66 | 23.705 | 23.58 | 1129346 |
| 1731540600 | 23.65 | -0.03 | -0.13 | 23.75 | 23.75 | 23.605 | 1967464 |
| 1731454200 | 23.68 | -0.19 | -0.80 | 23.76 | 23.78 | 23.63 | 3170325 |
| 1731367800 | 23.87 | -0.17 | -0.71 | 23.87 | 23.88 | 23.81 | 963015 |
| 1731108600 | 24.04 | -0.24 | -0.99 | 24.15 | 24.15 | 23.97 | 2030527 |
| 1731022200 | 24.28 | 0.4 | 1.68 | 24.17 | 24.3 | 24.14 | 3097868 |
| 1730935800 | 23.88 | -0.28 | -1.16 | 23.76 | 23.93 | 23.685 | 1940283 |
| 1730849400 | 24.16 | 0.12 | 0.50 | 24.06 | 24.16 | 24.04 | 494329 |
| 1730763000 | 24.04 | 0.2 | 0.84 | 24.06 | 24.09 | 24.005 | 2105968 |
| 1730500200 | 23.84 | -0.31 | -1.28 | 24.02 | 24.03 | 23.84 | 586528 |
| 1730413800 | 24.15 | 0.02 | 0.08 | 24.16 | 24.1687 | 24.09 | 1064577 |
| 1730327400 | 24.13 | -0.02 | -0.08 | 24.1 | 24.145 | 24.08 | 1502223 |
| 1730241000 | 24.15 | -0.04 | -0.17 | 24.14 | 24.185 | 24.1101 | 1058166 |
| 1730154600 | 24.19 | -0.04 | -0.17 | 24.22 | 24.22 | 24.16 | 773873 |
| 1729895400 | 24.23 | -0.04 | -0.16 | 24.32 | 24.32 | 24.21 | 895712 |
| 1729809000 | 24.27 | 0.08 | 0.33 | 24.25 | 24.3 | 24.22 | 2356137 |
| 1729722600 | 24.19 | -0.13 | -0.53 | 24.21 | 24.215 | 24.135 | 590027 |
| 1729636200 | 24.32 | -0.04 | -0.16 | 24.39 | 24.4001 | 24.32 | 1286620 |
| 1729549800 | 24.36 | -0.1 | -0.41 | 24.41 | 24.42 | 24.34 | 1071267 |
| 1729290600 | 24.46 | -0.02 | -0.08 | 24.55 | 24.58 | 24.46 | 418362 |
| 1729204200 | 24.48 | -0.04 | -0.16 | 24.45 | 24.48 | 24.4 | 1435494 |
| 1729117800 | 24.52 | -0.04 | -0.16 | 24.5 | 24.56 | 24.49 | 1283749 |
| 1729031400 | 24.56 | -0.09 | -0.37 | 24.65 | 24.65 | 24.53 | 2571416 |
| 1728945000 | 24.65 | -0.09 | -0.36 | 24.66 | 24.709 | 24.61 | 1781515 |
| 1728685800 | 24.74 | 0.07 | 0.28 | 24.7 | 24.74 | 24.68 | 1189793 |
| 1728599400 | 24.67 | 0.04 | 0.16 | 24.67 | 24.69 | 24.615 | 478339 |
| 1728513000 | 24.63 | -0.07 | -0.28 | 24.68 | 24.72 | 24.62 | 1683892 |
| 1728426600 | 24.7 | -0.02 | -0.08 | 24.74 | 24.74 | 24.66 | 571826 |
| 1728340200 | 24.72 | -0.04 | -0.16 | 24.75 | 24.78 | 24.68 | 860342 |
| 1728081000 | 24.76 | -0.18 | -0.72 | 24.8 | 24.8599 | 24.74 | 2709814 |
| 1727994600 | 24.94 | -0.2 | -0.80 | 25 | 25 | 24.92 | 1142532 |
| 1727908200 | 25.14 | -0.03 | -0.12 | 25.12 | 25.1553 | 25.0933 | 890678 |
| 1727821800 | 25.17 | -0.23 | -0.91 | 25.23 | 25.23 | 25.1 | 2172174 |
| 1727735400 | 25.4 | -0.1 | -0.39 | 25.52 | 25.52 | 25.37 | 1086211 |
| 1727476200 | 25.5 | 0 | 0.00 | 25.52 | 25.55 | 25.49 | 1523165 |
| 1727389800 | 25.5 | 0.19 | 0.75 | 25.44 | 25.52 | 25.39 | 2139484 |
| 1727303400 | 25.31 | -0.13 | -0.51 | 25.44 | 25.4499 | 25.31 | 1693728 |
| 1727217000 | 25.44 | 0.2 | 0.79 | 25.4 | 25.4475 | 25.3801 | 1569562 |
| 1727130600 | 25.24 | -0.04 | -0.14 | 25.29 | 25.29 | 25.24 | 809339 |
| 1726871400 | 25.275 | -0.02 | -0.06 | 25.3 | 25.31 | 25.24 | 799796 |
| 1726785000 | 25.29 | 0.15 | 0.60 | 25.25 | 25.3 | 25.2 | 3106297 |
| 1726698600 | 25.14 | 0.01 | 0.04 | 25.22 | 25.36 | 25.13 | 1734316 |
| 1726612200 | 25.13 | 0.04 | 0.16 | 25.1 | 25.1775 | 25.09 | 1247000 |
| 1726525800 | 25.09 | 0.07 | 0.28 | 25.1 | 25.125 | 25.07 | 807059 |
| 1726266600 | 25.02 | 0.13 | 0.52 | 25 | 25.07 | 25 | 3503448 |
| 1726180200 | 24.89 | 0.12 | 0.48 | 24.77 | 24.9 | 24.77 | 704827 |
| 1726093800 | 24.77 | 0.09 | 0.36 | 24.69 | 24.7799 | 24.68 | 835522 |
| 1726007400 | 24.68 | -0.06 | -0.24 | 24.71 | 24.71 | 24.66 | 603634 |
| 1725921000 | 24.74 | -0.03 | -0.12 | 24.73 | 24.7462 | 24.7 | 629132 |
| 1725661800 | 24.77 | -0.03 | -0.12 | 24.84 | 24.875 | 24.7268 | 1335777 |
| 1725575400 | 24.8 | 0.13 | 0.53 | 24.8 | 24.81 | 24.735 | 1508157 |
| 1725489000 | 24.67 | 0.12 | 0.49 | 24.6 | 24.725 | 24.6 | 289002 |
| 1725402600 | 24.55 | -0.22 | -0.89 | 24.62 | 24.62 | 24.54 | 648192 |
| 1725057000 | 24.77 | -0.06 | -0.24 | 24.83 | 24.85 | 24.7638 | 610011 |
| 1724970600 | 24.83 | -0.05 | -0.20 | 24.82 | 24.87 | 24.79 | 415692 |
| 1724884200 | 24.88 | -0.12 | -0.48 | 24.92 | 24.97 | 24.85 | 304612 |
| 1724797800 | 25 | -0.03 | -0.12 | 24.97 | 25.019 | 24.96 | 410908 |
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
