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 | 2.0279 | 8.15072347267 | 24.88 | 27 | 24.54 | 3069 | 25.59226674 | SP |
| 4 | 5.7479 | 27.1639886578 | 21.16 | 28 | 19.2952 | 3692 | 23.94536878 | SP |
| 12 | 9.5779 | 55.2677437969 | 17.33 | 28 | 15.4725 | 2555 | 20.98306845 | SP |
| 26 | 9.4479 | 54.1116838488 | 17.46 | 28 | 15 | 2487 | 19.77100258 | SP |
| 52 | 14.9179 | 124.419516264 | 11.99 | 28 | 11.99 | 4113 | 17.77060344 | SP |
| 156 | 2.2979 | 9.3372612759 | 24.61 | 29.2 | 7.141 | 5657 | 17.71754677 | SP |
| 260 | 2.2979 | 9.3372612759 | 24.61 | 29.2 | 7.141 | 5657 | 17.71754677 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.9079 | 1.3 | 5.08 | 25.25 | 27 | 25.25 | 5376 |
| 1732231800 | 25.6061 | -0.37 | -1.43 | 27 | 27 | 25.45 | 1691 |
| 1732145400 | 25.9788 | -0.12 | -0.45 | 26.53 | 26.53 | 25.9788 | 1435 |
| 1732059000 | 26.0958 | 0.73 | 2.89 | 26.1 | 26.31 | 26.0958 | 2837 |
| 1731972600 | 25.3624 | 0.04 | 0.18 | 24.92 | 25.64 | 24.92 | 8119 |
| 1731713400 | 25.3176 | 0.68 | 2.78 | 24.88 | 25.3176 | 24.54 | 995 |
| 1731627000 | 24.634 | -0.84 | -3.29 | 25.69 | 25.69 | 24.634 | 1405 |
| 1731540600 | 25.4721 | -1.95 | -7.12 | 27.66 | 28 | 25.4721 | 3025 |
| 1731454200 | 27.4237 | -0.14 | -0.51 | 26.79 | 27.4237 | 26.4 | 2700 |
| 1731367800 | 27.5633 | 3.5 | 14.56 | 26.21 | 27.6619 | 26.05 | 10340 |
| 1731108600 | 24.06 | 0.18 | 0.73 | 23.77 | 24.06 | 23.4 | 2266 |
| 1731022200 | 23.8849 | 0.52 | 2.21 | 23.36 | 24.0599 | 23.17 | 3036 |
| 1730935800 | 23.3688 | 3.36 | 16.80 | 22.74 | 23.66 | 22.74 | 11373 |
| 1730849400 | 20.0071 | 0.71 | 3.69 | 19.41 | 20.1 | 19.41 | 2268 |
| 1730763000 | 19.2952 | -0.47 | -2.35 | 19.5 | 19.5 | 19.2952 | 2376 |
| 1730500200 | 19.7602 | -0.22 | -1.10 | 20 | 20.2 | 19.68 | 1086 |
| 1730413800 | 19.9799 | -1.77 | -8.15 | 21.32 | 21.32 | 19.9799 | 5803 |
| 1730327400 | 21.7519 | -0.26 | -1.18 | 21.51 | 22.2 | 21.51 | 1640 |
| 1730241000 | 22.0113 | -0.06 | -0.26 | 22.32 | 22.32 | 21.99 | 5335 |
| 1730154600 | 22.0688 | 1.39 | 6.73 | 21.35 | 22.12 | 21.35 | 2423 |
| 1729895400 | 20.678 | -0.3 | -1.44 | 21.16 | 21.24 | 20.678 | 1580 |
| 1729809000 | 20.98 | 0.32 | 1.57 | 20.89 | 21.55 | 20.78 | 3297 |
| 1729722600 | 20.6558 | -0.87 | -4.06 | 21.14 | 21.14 | 20.48 | 1309 |
| 1729636200 | 21.53 | 0.07 | 0.32 | 21.16 | 21.53 | 21.16 | 529 |
| 1729549800 | 21.4623 | 0.39 | 1.83 | 20.99 | 21.4623 | 20.87 | 3312 |
| 1729290600 | 21.0769 | 0.99 | 4.93 | 20.34 | 21.16 | 20.34 | 2733 |
| 1729204200 | 20.0865 | -0.38 | -1.83 | 20.48 | 20.48 | 20.0865 | 1704 |
| 1729117800 | 20.4618 | 1.05 | 5.42 | 19.67 | 20.49 | 19.67 | 2799 |
| 1729031400 | 19.4099 | -0.05 | -0.27 | 19.51 | 19.95 | 19.4 | 2543 |
| 1728945000 | 19.4631 | 0.89 | 4.78 | 19.5 | 19.5 | 19.1632 | 499 |
| 1728685800 | 18.575 | 0.85 | 4.82 | 17.95 | 18.575 | 17.95 | 949 |
| 1728599400 | 17.7202 | -0.17 | -0.95 | 17.86 | 17.86 | 17.41 | 6318 |
| 1728513000 | 17.89 | -0.37 | -2.01 | 18.2 | 18.2 | 17.89 | 138 |
| 1728426600 | 18.2561 | 0.18 | 0.99 | 17.98 | 18.2561 | 17.95 | 782 |
| 1728340200 | 18.0778 | -0.3 | -1.64 | 18.46 | 18.5 | 18.0778 | 1014 |
| 1728081000 | 18.38 | 0.46 | 2.54 | 18.25 | 18.38 | 18.25 | 1648 |
| 1727994600 | 17.9242 | -0.01 | -0.04 | 17.69 | 17.9242 | 17.66 | 342 |
| 1727908200 | 17.9313 | 0.23 | 1.30 | 17.61 | 17.995 | 17.61 | 349 |
| 1727821800 | 17.7019 | -0.85 | -4.59 | 18.53 | 18.53 | 17.52 | 1738 |
| 1727735400 | 18.5532 | -0.61 | -3.20 | 18.87 | 18.87 | 18.5 | 2371 |
| 1727476200 | 19.1669 | 0.08 | 0.41 | 19.35 | 19.35 | 19.04 | 2062 |
| 1727389800 | 19.0894 | 0.79 | 4.32 | 18.73 | 19.14 | 18.73 | 2108 |
| 1727303400 | 18.2991 | -0.07 | -0.39 | 18.34 | 18.68 | 18.2991 | 1896 |
| 1727217000 | 18.37 | 0.5 | 2.81 | 17.91 | 18.37 | 17.905 | 1355 |
| 1727130600 | 17.8681 | 0.33 | 1.91 | 17.67 | 17.905 | 17.63 | 5364 |
| 1726871400 | 17.5332 | -0.07 | -0.42 | 17.5 | 17.5332 | 17.36 | 949 |
| 1726785000 | 17.6064 | 0.4 | 2.31 | 17.79 | 17.99 | 17.58 | 1192 |
| 1726698600 | 17.2095 | -0.08 | -0.45 | 17.18 | 17.55 | 17.18 | 2168 |
| 1726612200 | 17.2874 | 0.35 | 2.05 | 17.45 | 17.5483 | 17.2401 | 721 |
| 1726525800 | 16.94 | -0.34 | -1.95 | 16.9 | 17 | 16.9 | 1390 |
| 1726266600 | 17.2768 | 0.25 | 1.45 | 17.02 | 17.45 | 17.02 | 515 |
| 1726180200 | 17.0303 | 0.29 | 1.73 | 16.845 | 17.19 | 16.845 | 1462 |
| 1726093800 | 16.739999 | -0.01 | -0.08 | 16.489999 | 16.739999 | 16.29 | 1473 |
| 1726007400 | 16.7534 | 0.38 | 2.33 | 16.28 | 16.7534 | 16.28 | 257 |
| 1725921000 | 16.372399 | 0.9 | 5.82 | 15.88 | 16.372399 | 15.88 | 747 |
| 1725661800 | 15.4725 | -0.79 | -4.84 | 16 | 16 | 15.4725 | 237 |
| 1725575400 | 16.2592 | 0.19 | 1.18 | 16.25 | 16.2592 | 16.25 | 528 |
| 1725489000 | 16.0703 | -0.1 | -0.62 | 16.1 | 16.4073 | 15.91 | 15760 |
| 1725402600 | 16.17 | -1.07 | -6.20 | 16.7 | 16.75 | 16.17 | 1406 |
| 1725057000 | 17.2397 | -0.25 | -1.40 | 17.33 | 17.33 | 17.12 | 291 |
| 1724970600 | 17.4847 | 0.03 | 0.18 | 17.81 | 18.02 | 17.4847 | 464 |
| 1724884200 | 17.4537 | -0.66 | -3.64 | 18.03 | 18.03 | 17.39 | 386 |
| 1724797800 | 18.1134 | -0.41 | -2.22 | 18.26 | 18.26 | 18.0816 | 517 |
| 1724711400 | 18.5245 | -0.1 | -0.51 | 18.59 | 18.74 | 18.34 | 2615 |
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
