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 | 0.64 | 2.4854368932 | 25.75 | 26.45 | 25.13 | 20116992 | 25.42626703 | SP |
| 4 | 2.92 | 12.4414145718 | 23.47 | 26.45 | 23.415 | 21880430 | 25.01560926 | SP |
| 12 | -0.61 | -2.25925925926 | 27 | 27.69 | 22.26 | 23676035 | 24.50056044 | SP |
| 26 | -3.59 | -11.9746497665 | 29.98 | 31.14 | 22.26 | 20216300 | 26.70871951 | SP |
| 52 | -6.12 | -18.8249769302 | 32.51 | 34.13 | 22.26 | 20517915 | 28.51640125 | SP |
| 156 | -6.43 | -19.5917123705 | 32.82 | 39.59 | 22.26 | 23801508 | 30.34841342 | SP |
| 260 | -17.76 | -40.2265005663 | 44.15 | 44.18 | 20.14 | 25855321 | 31.21233648 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 26.37 | 0.91 | 3.57 | 25.96 | 26.455 | 25.925 | 32495300 |
| 1739489400 | 25.46 | 0.12 | 0.47 | 25.155 | 25.485 | 25.13 | 16051484 |
| 1739403000 | 25.34 | -0.45 | -1.74 | 25.5 | 25.515 | 25.275 | 29783843 |
| 1739316600 | 25.79 | 0.21 | 0.82 | 25.84 | 25.87 | 25.67 | 12674977 |
| 1739230200 | 25.58 | 0.36 | 1.43 | 25.5 | 25.67 | 25.4 | 16933638 |
| 1738971000 | 25.22 | -0.55 | -2.13 | 25.75 | 25.75 | 25.18 | 28133275 |
| 1738884600 | 25.77 | 0.34 | 1.34 | 25.57 | 25.775 | 25.49 | 18207578 |
| 1738798200 | 25.43 | -0.02 | -0.08 | 25.24 | 25.525 | 25.19 | 19338754 |
| 1738711800 | 25.45 | 0.07 | 0.28 | 25.2 | 25.62 | 25.19 | 22962479 |
| 1738625400 | 25.38 | 0.05 | 0.20 | 25.01 | 25.48 | 24.93 | 31316172 |
| 1738366200 | 25.33 | -0.04 | -0.16 | 25.595 | 25.725 | 25.3225 | 33561105 |
| 1738279800 | 25.37 | 0.7 | 2.84 | 24.85 | 25.55 | 24.795 | 32574182 |
| 1738193400 | 24.67 | -0.11 | -0.44 | 24.75 | 24.8789 | 24.59 | 15687128 |
| 1738107000 | 24.78 | 0.14 | 0.57 | 24.66 | 24.805 | 24.62 | 17083347 |
| 1738020600 | 24.64 | 0.3 | 1.23 | 24.38 | 24.69 | 24.315 | 19723566 |
| 1737761400 | 24.34 | 0.16 | 0.66 | 24.35 | 24.515 | 24.265 | 21916814 |
| 1737675000 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737588600 | 24.18 | 0.34 | 1.43 | 24.04 | 24.365 | 24.04 | 23247173 |
| 1737502200 | 23.84 | 0.29 | 1.23 | 23.705 | 23.91 | 23.62 | 16439064 |
| 1737156600 | 23.55 | 0.18 | 0.77 | 23.47 | 23.7887 | 23.415 | 24012383 |
| 1737070200 | 23.37 | -0.41 | -1.72 | 23.58 | 23.615 | 23.21 | 23970774 |
| 1736983800 | 23.78 | 0.81 | 3.53 | 23.42 | 23.81 | 23.215 | 20593273 |
| 1736897400 | 22.97 | 0.16 | 0.70 | 22.86 | 23.0617 | 22.7921 | 12784246 |
| 1736811000 | 22.81 | 0.12 | 0.53 | 22.7 | 22.9 | 22.625 | 13623492 |
| 1736551800 | 22.69 | -0.18 | -0.79 | 22.8 | 22.875 | 22.61 | 14455272 |
| 1736379000 | 22.87 | -0.31 | -1.34 | 22.92 | 22.92 | 22.765 | 16344518 |
| 1736292600 | 23.18 | 0.34 | 1.49 | 23.23 | 23.41 | 23.08 | 28037619 |
| 1736206200 | 22.84 | 0.39 | 1.74 | 22.87 | 23.08 | 22.76 | 21962230 |
| 1735947000 | 22.45 | -0.26 | -1.14 | 22.68 | 22.72 | 22.4101 | 14309560 |
| 1735860600 | 22.71 | 0.2 | 0.89 | 22.3 | 22.84 | 22.26 | 18352586 |
| 1735687800 | 22.51 | -0.1 | -0.44 | 22.6 | 22.6 | 22.45 | 10344140 |
| 1735601400 | 22.61 | 0.05 | 0.22 | 22.62 | 22.725 | 22.455 | 22126538 |
| 1735342200 | 22.56 | -0.16 | -0.70 | 22.56 | 22.73 | 22.49 | 19010133 |
| 1735255800 | 22.72 | -0.04 | -0.18 | 22.69 | 22.92 | 22.6 | 14230110 |
| 1735077840 | 22.76 | 0.14 | 0.62 | 22.75 | 22.88 | 22.56 | 4714758 |
| 1734996600 | 22.62 | -0.47 | -2.04 | 22.82 | 22.8583 | 22.6 | 30375506 |
| 1734737400 | 23.09 | 0.26 | 1.14 | 23 | 23.3 | 22.94 | 43308731 |
| 1734651000 | 22.83 | 0.43 | 1.92 | 22.87 | 23.1 | 22.79 | 47385692 |
| 1734564600 | 22.4 | -1.6 | -6.67 | 23.55 | 23.6 | 22.26 | 66655355 |
| 1734478200 | 24 | -0.7 | -2.83 | 23.59 | 24.2 | 23.38 | 40390332 |
| 1734391800 | 24.7 | -0.55 | -2.18 | 25.14 | 25.225 | 24.694 | 32054333 |
| 1734132600 | 25.25 | -0.48 | -1.87 | 25.63 | 25.655 | 25.22 | 25227328 |
| 1734046200 | 25.73 | -0.78 | -2.94 | 26.17 | 26.21 | 25.51 | 40876436 |
| 1733959800 | 26.51 | 0.7 | 2.71 | 26 | 26.75 | 25.68 | 48697514 |
| 1733873400 | 25.81 | 0.28 | 1.10 | 25.87 | 25.93 | 25.71 | 16924135 |
| 1733787000 | 25.53 | 0.26 | 1.03 | 25.65 | 25.86 | 25.53 | 13033659 |
| 1733527800 | 25.27 | -0.61 | -2.36 | 25.77 | 25.77 | 25.255 | 22627904 |
| 1733441400 | 25.88 | 0.43 | 1.69 | 26.01 | 26.19 | 25.855 | 17601639 |
| 1733355000 | 25.45 | 0.05 | 0.20 | 25.47 | 25.645 | 25.355 | 15439752 |
| 1733268600 | 25.4 | 0.16 | 0.63 | 25.35 | 25.47 | 25.15 | 15502196 |
| 1733182200 | 25.24 | -0.28 | -1.10 | 25.22 | 25.405 | 25.075 | 26043994 |
| 1732917840 | 25.52 | -0.94 | -3.55 | 25.19 | 25.81 | 25.075 | 47931560 |
| 1732750200 | 26.46 | -1 | -3.64 | 27.43 | 27.49 | 26.45 | 39535228 |
| 1732663800 | 27.46 | 0.04 | 0.15 | 27.58 | 27.69 | 27.395 | 17129381 |
| 1732577400 | 27.42 | -0.09 | -0.33 | 27.54 | 27.54 | 27.285 | 13616995 |
| 1732318200 | 27.51 | 0.59 | 2.19 | 27 | 27.51 | 26.935 | 14654871 |
| 1732231800 | 26.92 | -0.24 | -0.88 | 26.86 | 27.03 | 26.74 | 19908486 |
| 1732145400 | 27.16 | -0.12 | -0.44 | 27.22 | 27.25 | 27.065 | 15643404 |
| 1732059000 | 27.28 | -0.11 | -0.40 | 27.28 | 27.43 | 27.215 | 10110300 |
| 1731972600 | 27.39 | 0.09 | 0.33 | 27.4 | 27.59 | 27.26 | 15586506 |
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
