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 | -1.68 | -11.3436866982 | 14.81 | 15.23 | 12.105 | 10179579 | 13.29931017 | SP |
| 4 | -2.69 | -17.0037926675 | 15.82 | 17.53 | 12.105 | 4924365 | 14.69480837 | SP |
| 12 | -15.58 | -54.2668059909 | 28.71 | 29.56 | 12.105 | 4754715 | 18.78864418 | SP |
| 26 | -7.28 | -35.6687898089 | 20.41 | 34.53 | 12.105 | 4272372 | 23.03458816 | SP |
| 52 | -16.39 | -55.5216802168 | 29.52 | 34.53 | 12.105 | 4537872 | 23.26059758 | SP |
| 156 | -16.39 | -55.5216802168 | 29.52 | 34.53 | 12.105 | 4537872 | 23.26059758 | SP |
| 260 | -16.39 | -55.5216802168 | 29.52 | 34.53 | 12.105 | 4537872 | 23.26059758 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 12.59 | -1.07 | -7.83 | 13.21 | 13.25 | 12.25 | 5199785 |
| 1744237800 | 13.66 | 1.46 | 11.97 | 12.13 | 13.91 | 12.13 | 16624415 |
| 1744151400 | 12.2 | -0.65 | -5.06 | 13.14 | 13.2 | 12.105 | 7202439 |
| 1744065000 | 12.85 | -2.22 | -14.73 | 12.51 | 13.63 | 12.38 | 14917789 |
| 1743805800 | 15.07 | 0.2 | 1.34 | 14.81 | 15.23 | 14.76 | 6953466 |
| 1743719400 | 14.87 | -1.07 | -6.71 | 14.76 | 14.975 | 14.585 | 3531541 |
| 1743633000 | 15.94 | 0.03 | 0.19 | 15.5 | 15.99 | 15.45 | 5098575 |
| 1743546600 | 15.91 | 0.69 | 4.53 | 15.61 | 16.059999 | 15.34 | 3340337 |
| 1743460200 | 15.22 | -0.39 | -2.50 | 15.2 | 15.45 | 14.97 | 3420452 |
| 1743201000 | 15.61 | -1.1 | -6.58 | 15.79 | 15.84 | 15.52 | 3941530 |
| 1743114600 | 16.71 | 0.06 | 0.36 | 16.73 | 16.9 | 16.57 | 2459179 |
| 1743028200 | 16.649999 | -0.65 | -3.76 | 17.11 | 17.155 | 16.52 | 2309561 |
| 1742941800 | 17.3 | -0.13 | -0.75 | 17.27 | 17.37 | 17.11 | 1742645 |
| 1742855400 | 17.43 | 0.97 | 5.89 | 17.3 | 17.53 | 17.245 | 2853241 |
| 1742596200 | 16.46 | 0.01 | 0.06 | 16.25 | 16.489999 | 16.145 | 2180270 |
| 1742509800 | 16.45 | -0.49 | -2.89 | 16.57 | 16.7603 | 16.28 | 2563541 |
| 1742423400 | 16.94 | 1.06 | 6.68 | 16.76 | 17.19 | 16.67 | 5509445 |
| 1742337000 | 15.88 | -0.33 | -2.04 | 15.85 | 15.905 | 15.61 | 2344426 |
| 1742250600 | 16.21 | 0.08 | 0.50 | 15.81 | 16.295 | 15.74 | 3147477 |
| 1741991400 | 16.129999 | 0.71 | 4.60 | 15.82 | 16.225 | 15.67 | 3147177 |
| 1741905000 | 15.42 | -0.25 | -1.60 | 15.84 | 15.86 | 15.18 | 5504041 |
| 1741818600 | 15.67 | -0.59 | -3.63 | 15.9 | 15.96 | 15.27 | 3899928 |
| 1741732200 | 16.26 | 0.7 | 4.50 | 16.02 | 16.364999 | 15.36 | 4678482 |
| 1741645800 | 15.56 | -2.44 | -13.56 | 17.61 | 17.6501 | 15.09 | 9544135 |
| 1741390200 | 18 | -0.36 | -1.96 | 18.22 | 18.845 | 17.86 | 4363166 |
| 1741303800 | 18.36 | -0.27 | -1.45 | 18.79 | 18.986 | 18.17 | 3811666 |
| 1741217400 | 18.63 | 0.77 | 4.31 | 18.37 | 18.67 | 18.05 | 4011901 |
| 1741131000 | 17.86 | 0.08 | 0.45 | 17.25 | 18.315 | 16.649999 | 9400908 |
| 1741044600 | 17.78 | -0.73 | -3.94 | 19.73 | 19.8013 | 17.5 | 11715253 |
| 1740785400 | 18.51 | -0.32 | -1.70 | 18.07 | 18.82 | 17.85 | 6468220 |
| 1740699000 | 18.83 | -0.64 | -3.29 | 19.55 | 19.65 | 18.6998 | 4558270 |
| 1740612600 | 19.47 | -1.32 | -6.35 | 19.87 | 20.52 | 18.8 | 5781802 |
| 1740526200 | 20.79 | -1.27 | -5.76 | 20.12 | 21 | 19.7 | 6295680 |
| 1740439800 | 22.06 | 0.11 | 0.50 | 22.3 | 22.45 | 21.9 | 2266650 |
| 1740180600 | 21.95 | -1.04 | -4.52 | 23.6 | 23.689 | 21.905 | 6595810 |
| 1740094200 | 22.99 | 0.26 | 1.14 | 23.07 | 23.1411 | 22.61 | 1353034 |
| 1740007800 | 22.73 | 0.76 | 3.46 | 22.71 | 22.81 | 22.36 | 1207101 |
| 1739921400 | 21.97 | -0.84 | -3.68 | 22.72 | 22.755 | 21.76 | 2600064 |
| 1739575800 | 22.81 | 0.63 | 2.84 | 22.57 | 23.35 | 22.49 | 2453877 |
| 1739489400 | 22.18 | -0.21 | -0.94 | 22.11 | 22.29 | 21.84 | 2096870 |
| 1739403000 | 22.39 | 0.69 | 3.18 | 21.46 | 22.53 | 21.29 | 4541835 |
| 1739316600 | 21.7 | -0.75 | -3.34 | 22.19 | 22.37 | 21.58 | 3318249 |
| 1739230200 | 22.45 | 0.81 | 3.74 | 22.22 | 22.52 | 22.07 | 2193019 |
| 1738971000 | 21.64 | -1.12 | -4.92 | 23.34 | 23.4 | 21.565 | 3018201 |
| 1738884600 | 22.76 | -0.34 | -1.47 | 23.12 | 23.24 | 22.365 | 2376218 |
| 1738798200 | 23.1 | 0.21 | 0.92 | 23.56 | 23.59 | 22.69 | 3599804 |
| 1738711800 | 22.89 | 0.23 | 1.02 | 23.44 | 24.02 | 22.77 | 6326457 |
| 1738625400 | 22.66 | -5.07 | -18.28 | 21.43 | 23.21 | 21.33 | 17300601 |
| 1738366200 | 27.73 | 0.69 | 2.55 | 28.13 | 28.78 | 27.47 | 4381796 |
| 1738279800 | 27.04 | 0.8 | 3.05 | 27.22 | 27.48 | 27.005 | 2377928 |
| 1738193400 | 26.24 | 0.37 | 1.43 | 26.01 | 26.61 | 25.53 | 5058010 |
| 1738107000 | 25.87 | -0.43 | -1.63 | 26.5 | 26.89 | 25.84 | 2817155 |
| 1738020600 | 26.3 | -1.58 | -5.67 | 25.95 | 26.38 | 25.47 | 4989804 |
| 1737761400 | 27.88 | 0.62 | 2.27 | 28.47 | 28.67 | 27.855 | 2372102 |
| 1737675000 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1737588600 | 27.26 | -0.47 | -1.69 | 27.66 | 27.67 | 27.11 | 2063390 |
| 1737502200 | 27.73 | -1.76 | -5.97 | 27.88 | 28.2 | 27.3201 | 3709423 |
| 1737156600 | 29.49 | 1.56 | 5.59 | 28.71 | 29.56 | 28.52 | 3480587 |
| 1737070200 | 27.93 | -0.83 | -2.89 | 28 | 28.18 | 27.32 | 1993428 |
| 1736983800 | 28.76 | 1.79 | 6.64 | 27.56 | 29.104 | 27.46 | 2238915 |
| 1736897400 | 26.97 | 1.08 | 4.17 | 26.91 | 27.0999 | 26.545 | 1338557 |
| 1736811000 | 25.89 | -1.44 | -5.27 | 25.51 | 25.975 | 24.38 | 4129542 |
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
