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 | -0.83 | -3.35353535354 | 24.75 | 25.23 | 23.6699 | 152717 | 24.20121344 | SP |
| 4 | -1.59 | -6.2328498628 | 25.51 | 29.52 | 23.4413 | 292626 | 26.48462034 | SP |
| 12 | 6.47 | 37.0773638968 | 17.45 | 29.52 | 16.7101 | 286580 | 23.21351463 | SP |
| 26 | -1.25 | -4.96622963846 | 25.17 | 29.52 | 15.83 | 394043 | 21.56958651 | SP |
| 52 | -1.25 | -4.96622963846 | 25.17 | 29.52 | 15.83 | 394043 | 21.56958651 | SP |
| 156 | -1.25 | -4.96622963846 | 25.17 | 29.52 | 15.83 | 394043 | 21.56958651 | SP |
| 260 | -1.25 | -4.96622963846 | 25.17 | 29.52 | 15.83 | 394043 | 21.56958651 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 24.37 | 0.43 | 1.80 | 24.01 | 24.5199 | 23.6699 | 130939 |
| 1735342200 | 23.94 | 0.09 | 0.38 | 24.2 | 24.2 | 23.72 | 100658 |
| 1735255800 | 23.85 | -1.29 | -5.13 | 24.11 | 24.11 | 23.75 | 272762 |
| 1735077840 | 25.14 | 0.76 | 3.12 | 24.75 | 25.23 | 24.67 | 106510 |
| 1734996600 | 24.38 | -0.28 | -1.14 | 24.05 | 24.46 | 23.4413 | 439884 |
| 1734737400 | 24.66 | 0.46 | 1.90 | 23.9863 | 25.09 | 23.75 | 427274 |
| 1734651000 | 24.2 | -2.2 | -8.33 | 26.4986 | 26.54 | 23.85 | 482494 |
| 1734564600 | 26.4 | -1.85 | -6.55 | 27.75 | 28 | 26.13 | 369727 |
| 1734478200 | 28.25 | -0.81 | -2.79 | 28.78 | 28.9 | 28.11 | 389395 |
| 1734391800 | 29.06 | 0.94 | 3.34 | 28.09 | 29.52 | 28.09 | 342483 |
| 1734132600 | 28.12 | 0.24 | 0.86 | 28.26 | 28.4961 | 27.89 | 206672 |
| 1734046200 | 27.88 | 0.33 | 1.20 | 28.49 | 28.6546 | 27.67 | 229766 |
| 1733959800 | 27.55 | 1.36 | 5.19 | 26.79 | 27.609 | 26.72 | 183563 |
| 1733873400 | 26.19 | -0.69 | -2.57 | 26.7899 | 26.7899 | 25.25 | 339388 |
| 1733787000 | 26.88 | -2.26 | -7.76 | 27.93 | 28.34 | 26.7499 | 345352 |
| 1733527800 | 29.14 | 1.69 | 6.16 | 28.16 | 29.41 | 28.05 | 400458 |
| 1733441400 | 27.45 | -0.5 | -1.79 | 28.18 | 28.44 | 27.17 | 374513 |
| 1733355000 | 27.95 | 2.03 | 7.83 | 26.73 | 27.98 | 26.725 | 288090 |
| 1733268600 | 25.92 | -0.06 | -0.23 | 25.51 | 25.9399 | 25.1703 | 129965 |
| 1733182200 | 25.98 | 0.18 | 0.70 | 26.07 | 26.4585 | 25.59 | 425136 |
| 1732917840 | 25.8 | -0.28 | -1.07 | 25.87 | 26.215 | 25.7014 | 249095 |
| 1732750200 | 26.08 | 2.24 | 9.40 | 25.07 | 26.1046 | 24.999 | 661568 |
| 1732663800 | 23.84 | -1.33 | -5.28 | 23.82 | 24.1285 | 23.35 | 423566 |
| 1732577400 | 25.17 | 1.51 | 6.38 | 25.09 | 25.47 | 24.07 | 621547 |
| 1732318200 | 23.66 | -0.44 | -1.83 | 23.69 | 23.8889 | 23.5 | 312448 |
| 1732231800 | 24.1 | 2.02 | 9.15 | 24.09 | 24.3899 | 23.3 | 400365 |
| 1732145400 | 22.08 | -0.18 | -0.81 | 22.479 | 22.53 | 21.74 | 141457 |
| 1732059000 | 22.26 | -0.43 | -1.90 | 22.285 | 22.59 | 22.18 | 265404 |
| 1731972600 | 22.69 | 0.5 | 2.25 | 22.27 | 22.97 | 22.07 | 278760 |
| 1731713400 | 22.19 | -0.07 | -0.31 | 22.05 | 22.19 | 21.62 | 351894 |
| 1731627000 | 22.26 | -0.48 | -2.11 | 22.9262 | 22.9522 | 22.01 | 245306 |
| 1731540600 | 22.74 | -0.89 | -3.77 | 23.28 | 23.99 | 22.48 | 387438 |
| 1731454200 | 23.63 | -0.52 | -2.15 | 23.47 | 23.82 | 23.13 | 262083 |
| 1731367800 | 24.15 | 3 | 14.18 | 22.78 | 24.23 | 22.681 | 879505 |
| 1731108600 | 21.15 | 0.28 | 1.34 | 21.23 | 21.479 | 20.79 | 384534 |
| 1731022200 | 20.87 | 1.5 | 7.74 | 20.23 | 20.928 | 19.97 | 397755 |
| 1730935800 | 19.37 | 1.96 | 11.26 | 18.9 | 19.42 | 18.75 | 325530 |
| 1730849400 | 17.41 | 0.03 | 0.17 | 17.63 | 17.79 | 17.23 | 203252 |
| 1730763000 | 17.38 | -0.64 | -3.55 | 17.67 | 17.67 | 17.25 | 262384 |
| 1730500200 | 18.02 | 0.02 | 0.11 | 18.16 | 18.5 | 17.8 | 153441 |
| 1730413800 | 18 | -1.07 | -5.61 | 18.83 | 18.86 | 17.97 | 441402 |
| 1730327400 | 19.07 | 0.22 | 1.17 | 19.28 | 19.5 | 19.0512 | 124845 |
| 1730241000 | 18.85 | 0.88 | 4.90 | 18.82 | 19.24 | 18.73 | 223793 |
| 1730154600 | 17.97 | 0.24 | 1.35 | 18.15 | 18.18 | 17.85 | 221478 |
| 1729895400 | 17.73 | -0.47 | -2.58 | 18.2 | 18.4 | 17.6 | 200738 |
| 1729809000 | 18.2 | 0.22 | 1.22 | 18.15 | 18.22 | 17.98 | 237521 |
| 1729722600 | 17.98 | -0.87 | -4.62 | 18.48 | 18.53 | 17.57 | 141825 |
| 1729636200 | 18.85 | -0.36 | -1.87 | 18.8499 | 18.95 | 18.71 | 126709 |
| 1729549800 | 19.21 | 0.16 | 0.84 | 19.33 | 19.33 | 19.05 | 117578 |
| 1729290600 | 19.05 | 0.43 | 2.31 | 18.81 | 19.22 | 18.7651 | 131024 |
| 1729204200 | 18.62 | -0.14 | -0.75 | 18.73 | 18.88 | 18.485 | 147025 |
| 1729117800 | 18.76 | 0.14 | 0.75 | 18.88 | 18.98 | 18.61 | 90821 |
| 1729031400 | 18.62 | -0.21 | -1.12 | 18.69 | 19.2584 | 18.3 | 199739 |
| 1728945000 | 18.83 | 1.17 | 6.63 | 18.34 | 19 | 18.29 | 377522 |
| 1728685800 | 17.66 | 0.7 | 4.13 | 17.42 | 17.74 | 17.395 | 201223 |
| 1728599400 | 16.96 | -0.37 | -2.14 | 17.16 | 17.33 | 16.7101 | 165468 |
| 1728513000 | 17.33 | -0.17 | -0.97 | 17.42 | 17.73 | 17.295 | 146286 |
| 1728426600 | 17.5 | -0.03 | -0.17 | 17.45 | 17.5901 | 17.28 | 134267 |
| 1728340200 | 17.53 | 0.1 | 0.57 | 17.77 | 18.08 | 17.39 | 97204 |
| 1728081000 | 17.43 | 0.54 | 3.23 | 17.08 | 17.53 | 16.88 | 179520 |
| 1727994600 | 16.885 | -0.14 | -0.79 | 16.9 | 16.98 | 16.579999 | 182476 |
| 1727908200 | 17.02 | -0.84 | -4.70 | 17.38 | 17.76 | 17 | 195881 |
| 1727821800 | 17.86 | -0.76 | -4.08 | 18.73 | 18.73 | 17.39 | 527039 |
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
