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 | 0.3429 | 1.17826953474 | 29.102 | 29.4449 | 29.02 | 414 | 29.27554095 | SP |
| 4 | 1.5534 | 5.56943871789 | 27.8915 | 29.4449 | 27.5384 | 326 | 28.87064658 | SP |
| 12 | 2.5849 | 9.62360387193 | 26.86 | 29.4449 | 26.11 | 846 | 27.33182868 | SP |
| 26 | 1.7532 | 6.33113893333 | 27.6917 | 29.4449 | 26.11 | 2310 | 28.25964606 | SP |
| 52 | 5.0649 | 20.7748154225 | 24.38 | 29.4449 | 23.7476 | 2802 | 25.83409419 | SP |
| 156 | 5.0649 | 20.7748154225 | 24.38 | 29.4449 | 23.7476 | 2802 | 25.83409419 | SP |
| 260 | 5.0649 | 20.7748154225 | 24.38 | 29.4449 | 23.7476 | 2802 | 25.83409419 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 29.4449 | 0.24 | 0.82 | 29.26 | 29.4449 | 29.26 | 305 |
| 1732577400 | 29.2056 | -0.07 | -0.23 | 29.2056 | 29.2056 | 29.2056 | 27 |
| 1732318200 | 29.2732 | 0.2 | 0.69 | 29.23 | 29.2732 | 29.23 | 1489 |
| 1732231800 | 29.0712 | -0.03 | -0.11 | 29.02 | 29.0712 | 29.02 | 94 |
| 1732145400 | 29.102 | 0.07 | 0.25 | 29.102 | 29.102 | 29.102 | 156 |
| 1732059000 | 29.0297 | 0.05 | 0.17 | 29.0297 | 29.0297 | 29.0297 | 34 |
| 1731972600 | 28.9817 | -0.18 | -0.62 | 28.9817 | 28.9817 | 28.9817 | 56 |
| 1731713400 | 29.1631 | 0.26 | 0.89 | 28.99 | 29.1631 | 28.99 | 596 |
| 1731627000 | 28.9063 | -0.03 | -0.11 | 28.94 | 28.98 | 28.9063 | 392 |
| 1731540600 | 28.9384 | -0.07 | -0.25 | 29.12 | 29.12 | 28.9384 | 582 |
| 1731454200 | 29.0118 | 0.05 | 0.16 | 28.96 | 29.0118 | 28.96 | 373 |
| 1731367800 | 28.9645 | -0.07 | -0.23 | 29.29 | 29.29 | 28.9645 | 505 |
| 1731108600 | 29.0326 | 0.5 | 1.75 | 28.53 | 29.04 | 28.53 | 491 |
| 1731022200 | 28.5323 | 0.47 | 1.69 | 28.5323 | 28.5323 | 28.5323 | 40 |
| 1730935800 | 28.0587 | 0.19 | 0.67 | 28.05 | 28.0587 | 28.05 | 563 |
| 1730849400 | 27.8712 | 0.33 | 1.21 | 27.8708 | 27.8712 | 27.7201 | 280 |
| 1730763000 | 27.5384 | -0.24 | -0.85 | 27.7 | 27.7 | 27.5384 | 84 |
| 1730500200 | 27.7741 | -0.29 | -1.03 | 28.09 | 28.09 | 27.7741 | 82 |
| 1730413800 | 28.0644 | 0.17 | 0.62 | 28.17 | 28.17 | 28.0644 | 359 |
| 1730327400 | 27.8915 | 0.11 | 0.38 | 27.8915 | 27.8915 | 27.8915 | 16 |
| 1730241000 | 27.7848 | 0.08 | 0.29 | 27.7848 | 27.7848 | 27.7848 | 8 |
| 1730154600 | 27.7039 | 0.17 | 0.62 | 27.3 | 27.7039 | 27.3 | 76 |
| 1729895400 | 27.5323 | -0.09 | -0.32 | 27.54 | 27.54 | 27.5323 | 966 |
| 1729809000 | 27.6195 | -0.26 | -0.94 | 27.91 | 27.91 | 27.6 | 672 |
| 1729722600 | 27.8819 | -0.09 | -0.31 | 27.46 | 27.93 | 27.46 | 800 |
| 1729636200 | 27.9685 | 0.03 | 0.11 | 27.9685 | 27.9685 | 27.9685 | 50 |
| 1729549800 | 27.9374 | -0.05 | -0.17 | 29.38 | 29.38 | 27.9374 | 1019 |
| 1729290600 | 27.9845 | 0.18 | 0.66 | 27.85 | 27.9845 | 27.795 | 1262 |
| 1729204200 | 27.8023 | -0.19 | -0.67 | 28.1 | 28.1 | 27.8023 | 2 |
| 1729117800 | 27.9899 | 0.09 | 0.34 | 27.9899 | 27.9899 | 27.9899 | 0 |
| 1729031400 | 27.8952 | 0.31 | 1.13 | 27.7157 | 27.8952 | 27.7157 | 221 |
| 1728945000 | 27.5845 | 0.17 | 0.62 | 27.514 | 27.5845 | 27.514 | 101 |
| 1728685800 | 27.4143 | 0.23 | 0.83 | 27.3781 | 27.4143 | 27.3781 | 769 |
| 1728599400 | 27.1879 | -0.21 | -0.76 | 27.1879 | 27.1879 | 27.1879 | 0 |
| 1728513000 | 27.3967 | 0.05 | 0.18 | 27.42 | 27.42 | 27.3967 | 3 |
| 1728426600 | 27.3485 | 0.38 | 1.42 | 27.3485 | 27.3485 | 27.3485 | 0 |
| 1728340200 | 26.9652 | -0.27 | -0.98 | 26.94 | 26.9652 | 26.94 | 90 |
| 1728081000 | 27.2309 | 0.05 | 0.18 | 27.16 | 27.2309 | 27.15 | 2945 |
| 1727994600 | 27.1807 | -0.12 | -0.45 | 27.1807 | 27.1807 | 27.1807 | 3 |
| 1727908200 | 27.3024 | 0.13 | 0.47 | 27.3105 | 27.3105 | 27.3024 | 505 |
| 1727821800 | 27.1746 | -0 | -0.01 | 27.09 | 27.1746 | 27.06 | 1956 |
| 1727735400 | 27.1764 | 0.23 | 0.84 | 26.94 | 27.1764 | 26.94 | 2 |
| 1727476200 | 26.9488 | -0.21 | -0.78 | 26.11 | 26.9699 | 26.11 | 1471 |
| 1727389800 | 27.1618 | -0.17 | -0.61 | 27.25 | 27.25 | 27.1618 | 120 |
| 1727303400 | 27.3275 | 0.1 | 0.38 | 27.16 | 27.3275 | 27.16 | 150 |
| 1727217000 | 27.225 | -0.26 | -0.95 | 27.22 | 27.225 | 27.22 | 231 |
| 1727130600 | 27.4866 | 0.09 | 0.34 | 27.38 | 27.4866 | 27.38 | 133 |
| 1726871400 | 27.3939 | 0.18 | 0.66 | 27.26 | 27.42 | 27.26 | 1175 |
| 1726785000 | 27.2152 | 0.16 | 0.57 | 27.21 | 27.2152 | 27.21 | 413 |
| 1726698600 | 27.0602 | -0.02 | -0.08 | 26.98 | 27.0602 | 26.98 | 607 |
| 1726612200 | 27.0825 | -0.14 | -0.52 | 27.27 | 27.27 | 27.0825 | 634 |
| 1726525800 | 27.2233 | 0.03 | 0.11 | 27.18 | 27.2233 | 27.18 | 813 |
| 1726266600 | 27.1927 | 0.09 | 0.33 | 27.22 | 27.24 | 27.1927 | 583 |
| 1726180200 | 27.1022 | 0.19 | 0.72 | 27.02 | 27.1022 | 27.02 | 1024 |
| 1726093800 | 26.9085 | 0.1 | 0.38 | 26.79 | 26.9085 | 26.79 | 3278 |
| 1726007400 | 26.8068 | 0.02 | 0.08 | 26.82 | 26.8621 | 26.77 | 1313 |
| 1725921000 | 26.7864 | 0.07 | 0.25 | 26.7864 | 26.7864 | 26.7864 | 0 |
| 1725661800 | 26.7192 | -0.2 | -0.74 | 26.7192 | 26.7192 | 26.7192 | 109 |
| 1725575400 | 26.9193 | -0.11 | -0.42 | 26.78 | 26.9193 | 26.77 | 20305 |
| 1725489000 | 27.0336 | -0.08 | -0.28 | 26.86 | 27.0336 | 26.86 | 404 |
| 1725402600 | 27.11 | -0.22 | -0.82 | 27.11 | 27.11 | 27.11 | 476 |
| 1725057000 | 27.3343 | 0.13 | 0.47 | 27.3343 | 27.3343 | 27.3343 | 10 |
| 1724970600 | 27.2063 | -0.09 | -0.31 | 27.15 | 27.23 | 27.15 | 482 |
| 1724884200 | 27.2919 | 0.11 | 0.42 | 27.2919 | 27.2919 | 27.2919 | 28 |
| 1724797800 | 27.1787 | 0 | 0.01 | 27.1787 | 27.1787 | 27.1787 | 33 |
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
