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 | 0.15 | 0.611246943765 | 24.54 | 25.3 | 24.54 | 51322 | 24.99516233 | SP |
| 4 | 1.29 | 5.51282051282 | 23.4 | 26.33 | 23.16 | 82714 | 25.0049915 | SP |
| 12 | 3.82 | 18.3037853378 | 20.87 | 26.33 | 20.56 | 36739 | 24.37748024 | SP |
| 26 | 2.95 | 13.5694572217 | 21.74 | 26.33 | 20.4 | 23835 | 23.45590809 | SP |
| 52 | 3.38 | 15.861098076 | 21.31 | 26.33 | 19.95 | 18058 | 22.72163716 | SP |
| 156 | 3.87 | 18.5878962536 | 20.82 | 26.33 | 15.9 | 19996 | 20.37218369 | SP |
| 260 | 10.39 | 72.6573426573 | 14.3 | 26.33 | 13.919 | 20007 | 20.30877446 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 24.69 | -0.1 | -0.40 | 24.63 | 24.7199 | 24.5706 | 4481 |
| 1742509800 | 24.79 | -0.33 | -1.31 | 24.81 | 24.88 | 24.69 | 87540 |
| 1742423400 | 25.12 | -0.13 | -0.51 | 25.3 | 25.3 | 25.0525 | 86002 |
| 1742337000 | 25.25 | 0.1 | 0.40 | 25.16 | 25.25 | 24.94 | 25758 |
| 1742250600 | 25.15 | 0.28 | 1.13 | 25.05 | 25.17 | 24.8957 | 27973 |
| 1741991400 | 24.87 | 0.48 | 1.97 | 24.54 | 24.87 | 24.54 | 29336 |
| 1741905000 | 24.39 | 0.23 | 0.95 | 24.11 | 24.39 | 24.11 | 111826 |
| 1741818600 | 24.16 | 0.05 | 0.20 | 24.13 | 24.22 | 24.11 | 38019 |
| 1741732200 | 24.1124 | -0.01 | -0.03 | 24.1 | 24.25 | 23.97 | 11661 |
| 1741645800 | 24.12 | -0.27 | -1.10 | 24.17 | 24.17 | 23.8754 | 34264 |
| 1741390200 | 24.3894 | 0.13 | 0.53 | 24.3 | 24.44 | 24.3 | 10996 |
| 1741303800 | 24.26 | -2.07 | -7.86 | 24.3 | 24.44 | 24.13 | 44736 |
| 1741217400 | 26.33 | 2.97 | 12.71 | 23.9 | 26.33 | 23.83 | 668291 |
| 1741131000 | 23.36 | -0.02 | -0.10 | 23.37 | 23.55 | 23.16 | 80572 |
| 1741044600 | 23.3844 | -0.06 | -0.24 | 23.71 | 23.81 | 23.3844 | 10814 |
| 1740785400 | 23.44 | -0.1 | -0.40 | 23.45 | 23.57 | 23.2301 | 54614 |
| 1740699000 | 23.535 | -0.13 | -0.53 | 23.65 | 23.65 | 23.4811 | 106339 |
| 1740612600 | 23.66 | 0.27 | 1.15 | 23.59 | 23.72 | 23.535 | 207996 |
| 1740526200 | 23.39 | 0.12 | 0.52 | 23.49 | 23.54 | 23.31 | 6945 |
| 1740439800 | 23.2685 | 0.04 | 0.17 | 23.41 | 23.41 | 23.23 | 9929 |
| 1740180600 | 23.23 | -0.1 | -0.43 | 23.4 | 23.4 | 23.23 | 664 |
| 1740094200 | 23.33 | 0.18 | 0.78 | 23.32 | 23.4 | 23.24 | 4119 |
| 1740007800 | 23.15 | -0.11 | -0.47 | 23.19 | 23.2197 | 23.062 | 8914 |
| 1739921400 | 23.2602 | 0.09 | 0.41 | 23.26 | 23.34 | 23.2006 | 4189 |
| 1739575800 | 23.1655 | 0.21 | 0.90 | 23.14 | 23.29 | 23.105 | 7092 |
| 1739489400 | 22.9593 | 0.08 | 0.35 | 22.82 | 22.9766 | 22.79 | 3374 |
| 1739403000 | 22.8796 | 0.28 | 1.24 | 22.7 | 22.97 | 22.7 | 47680 |
| 1739316600 | 22.5994 | 0.09 | 0.40 | 22.5 | 22.605 | 22.5 | 3803 |
| 1739230200 | 22.51 | 0.21 | 0.94 | 22.49 | 22.51 | 22.46 | 7611 |
| 1738971000 | 22.3 | -0.1 | -0.45 | 22.52 | 22.56 | 22.3 | 11571 |
| 1738884600 | 22.4 | 0.24 | 1.06 | 22.38 | 22.4 | 22.3109 | 3847 |
| 1738798200 | 22.1648 | 0.03 | 0.11 | 22.15 | 22.18 | 22.06 | 5842 |
| 1738711800 | 22.1394 | 0.26 | 1.19 | 22 | 22.2 | 22 | 1150 |
| 1738625400 | 21.88 | -0.2 | -0.88 | 21.71 | 22 | 21.71 | 2829 |
| 1738366200 | 22.0751 | -0.22 | -1.01 | 22.3 | 22.3 | 22.07 | 6348 |
| 1738279800 | 22.3 | 0.31 | 1.41 | 21.99 | 22.32 | 21.99 | 3962 |
| 1738193400 | 21.99 | 0.01 | 0.07 | 22 | 22.01 | 21.93 | 13392 |
| 1738107000 | 21.975 | 0.05 | 0.25 | 21.98 | 21.98 | 21.88 | 5512 |
| 1738020600 | 21.92 | 0.01 | 0.03 | 21.97 | 21.97 | 21.86 | 2858 |
| 1737761400 | 21.9142 | 0.36 | 1.67 | 21.95 | 21.95 | 21.88 | 657 |
| 1737675000 | 21.5538 | 0 | 0.00 | 21.5538 | 21.5538 | 21.5538 | 0 |
| 1737588600 | 21.5538 | -0.09 | -0.41 | 21.66 | 21.66 | 21.5538 | 2911 |
| 1737502200 | 21.6429 | 0.43 | 2.02 | 21.52 | 21.6429 | 21.3905 | 6905 |
| 1737156600 | 21.2153 | 0.25 | 1.17 | 21.11 | 21.3898 | 21.08 | 4220 |
| 1737070200 | 20.97 | -0.15 | -0.71 | 21.055 | 21.055 | 20.96 | 6685 |
| 1736983800 | 21.12 | 0.27 | 1.30 | 21.07 | 21.14 | 20.9 | 6699 |
| 1736897400 | 20.8486 | 0.18 | 0.86 | 21.14 | 21.14 | 20.77 | 14481 |
| 1736811000 | 20.6712 | 0.01 | 0.05 | 20.56 | 20.73 | 20.56 | 73286 |
| 1736551800 | 20.66 | -0.24 | -1.13 | 20.67 | 20.692 | 20.64 | 7462 |
| 1736379000 | 20.8952 | -0.08 | -0.38 | 20.8 | 20.91 | 20.8 | 27838 |
| 1736292600 | 20.975 | -0.09 | -0.40 | 21.14 | 21.14 | 20.95 | 2604 |
| 1736206200 | 21.06 | 0.2 | 0.96 | 21.02 | 21.15 | 21.02 | 2650 |
| 1735947000 | 20.8597 | 0.18 | 0.87 | 20.84 | 20.9011 | 20.75 | 9686 |
| 1735860600 | 20.6804 | -0.18 | -0.86 | 20.73 | 20.83 | 20.645 | 6172 |
| 1735687800 | 20.86 | -0.05 | -0.24 | 20.69 | 20.86 | 20.69 | 13177 |
| 1735601400 | 20.9102 | 0.03 | 0.17 | 20.87 | 20.9102 | 20.77 | 24088 |
| 1735342200 | 20.8753 | -0.03 | -0.15 | 20.87 | 20.9589 | 20.82 | 12732 |
| 1735255800 | 20.9066 | 0.01 | 0.03 | 20.68 | 21.1 | 20.68 | 30160 |
| 1735077840 | 20.8997 | 0.16 | 0.76 | 20.79 | 20.9399 | 20.77 | 30172 |
| 1734996600 | 20.7426 | 0.02 | 0.08 | 20.75 | 20.75 | 20.6546 | 2199 |
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
