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 | 0.09 | 0.370522848909 | 24.29 | 24.39 | 24.204 | 107598 | 24.31494375 | SP |
| 4 | 0.15 | 0.619067271977 | 24.23 | 24.39 | 23.96 | 101174 | 24.2390098 | SP |
| 12 | -0.06 | -0.245499181669 | 24.44 | 24.65 | 23.96 | 95295 | 24.3751807 | SP |
| 26 | 0.39 | 1.62567736557 | 23.99 | 24.65 | 23.91 | 96124 | 24.31957693 | SP |
| 52 | 0.38 | 1.58333333333 | 24 | 24.71 | 23.91 | 114609 | 24.34486939 | SP |
| 156 | -2.36 | -8.82572924458 | 26.74 | 26.83 | 23.09 | 129959 | 24.29341217 | SP |
| 260 | -2.02 | -7.65151515152 | 26.4 | 27.51 | 22.05 | 92121 | 24.67349955 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 24.34 | 0.01 | 0.03 | 24.33 | 24.3788 | 24.29 | 194163 |
| 1732577400 | 24.3323 | 0 | 0.01 | 24.39 | 24.39 | 24.31 | 51346 |
| 1732318200 | 24.33 | 0.05 | 0.21 | 24.28 | 24.33 | 24.26 | 119637 |
| 1732231800 | 24.28 | 0.02 | 0.06 | 24.28 | 24.28 | 24.2403 | 71665 |
| 1732145400 | 24.265 | -0.06 | -0.23 | 24.29 | 24.3099 | 24.204 | 101178 |
| 1732059000 | 24.32 | 0.02 | 0.08 | 24.27 | 24.32 | 24.26 | 67086 |
| 1731972600 | 24.3 | 0.05 | 0.21 | 24.24 | 24.31 | 24.22 | 120895 |
| 1731713400 | 24.25 | 0.03 | 0.12 | 24.28 | 24.28 | 24.188 | 145166 |
| 1731627000 | 24.22 | -0.01 | -0.04 | 24.23 | 24.25 | 24.18 | 67979 |
| 1731540600 | 24.23 | 0.04 | 0.17 | 24.24 | 24.24 | 24.17 | 111999 |
| 1731454200 | 24.19 | -0.04 | -0.17 | 24.23 | 24.23 | 24.1601 | 95753 |
| 1731367800 | 24.23 | -0.04 | -0.16 | 24.15 | 24.23 | 24.15 | 87253 |
| 1731108600 | 24.27 | 0.16 | 0.66 | 24.18 | 24.28 | 24.1752 | 119711 |
| 1731022200 | 24.11 | 0.12 | 0.50 | 24 | 24.11 | 24 | 84201 |
| 1730935800 | 23.99 | -0.25 | -1.03 | 23.96 | 24.0249 | 23.96 | 96474 |
| 1730849400 | 24.24 | 0.02 | 0.08 | 24.18 | 24.24 | 24.17 | 123598 |
| 1730763000 | 24.22 | 0.1 | 0.41 | 24.19 | 24.22 | 24.175 | 103326 |
| 1730500200 | 24.12 | -0.1 | -0.41 | 24.18 | 24.205 | 24.11 | 93888 |
| 1730413800 | 24.219 | -0 | -0.00 | 24.24 | 24.24 | 24.18 | 85348 |
| 1730327400 | 24.22 | 0.01 | 0.04 | 24.23 | 24.236 | 24.185 | 82819 |
| 1730241000 | 24.21 | -0.02 | -0.08 | 24.19 | 24.2197 | 24.1597 | 51704 |
| 1730154600 | 24.23 | 0 | 0.02 | 24.32 | 24.32 | 24.22 | 80642 |
| 1729895400 | 24.225 | 0.02 | 0.06 | 24.32 | 24.32 | 24.225 | 95150 |
| 1729809000 | 24.21 | 0.02 | 0.08 | 24.17 | 24.25 | 24.15 | 96948 |
| 1729722600 | 24.19 | -0.11 | -0.45 | 24.29 | 24.29 | 24.1401 | 45923 |
| 1729636200 | 24.3 | -0.04 | -0.16 | 24.36 | 24.36 | 24.28 | 117159 |
| 1729549800 | 24.34 | -0.08 | -0.31 | 24.4 | 24.4 | 24.34 | 124854 |
| 1729290600 | 24.415 | 0.02 | 0.06 | 24.44 | 24.44 | 24.4 | 49897 |
| 1729204200 | 24.4 | -0.02 | -0.08 | 24.4 | 24.4199 | 24.3899 | 48158 |
| 1729117800 | 24.42 | 0 | 0.00 | 24.44 | 24.44 | 24.4001 | 184060 |
| 1729031400 | 24.42 | 0.09 | 0.37 | 24.37 | 24.4298 | 24.37 | 48065 |
| 1728945000 | 24.33 | -0.05 | -0.21 | 24.39 | 24.39 | 24.32 | 41848 |
| 1728685800 | 24.38 | -0.02 | -0.08 | 24.33 | 24.41 | 24.33 | 85794 |
| 1728599400 | 24.4 | 0.01 | 0.04 | 24.4 | 24.43 | 24.38 | 52986 |
| 1728513000 | 24.39 | -0.02 | -0.08 | 24.43 | 24.43 | 24.37 | 157553 |
| 1728426600 | 24.41 | 0 | 0.00 | 24.38 | 24.425 | 24.38 | 135801 |
| 1728340200 | 24.41 | -0.07 | -0.29 | 24.46 | 24.4699 | 24.4 | 122509 |
| 1728081000 | 24.48 | -0.06 | -0.24 | 24.51 | 24.51 | 24.42 | 67791 |
| 1727994600 | 24.54 | -0.01 | -0.02 | 24.54 | 24.6 | 24.52 | 87090 |
| 1727908200 | 24.545 | -0.01 | -0.02 | 24.54 | 24.5499 | 24.51 | 41909 |
| 1727821800 | 24.55 | -0.05 | -0.20 | 24.53 | 24.56 | 24.5233 | 115690 |
| 1727735400 | 24.6 | -0.02 | -0.08 | 24.64 | 24.64 | 24.5624 | 57808 |
| 1727476200 | 24.62 | 0.04 | 0.16 | 24.65 | 24.65 | 24.5578 | 59731 |
| 1727389800 | 24.58 | 0.04 | 0.16 | 24.54 | 24.58 | 24.51 | 83185 |
| 1727303400 | 24.54 | 0 | 0.02 | 24.62 | 24.62 | 24.49 | 89927 |
| 1727217000 | 24.535 | 0 | 0.02 | 24.56 | 24.56 | 24.48 | 271233 |
| 1727130600 | 24.53 | -0.01 | -0.04 | 24.55 | 24.55 | 24.49 | 67439 |
| 1726871400 | 24.54 | -0.01 | -0.04 | 24.56 | 24.56 | 24.51 | 45260 |
| 1726785000 | 24.55 | -0.02 | -0.08 | 24.55 | 24.55 | 24.49 | 71106 |
| 1726698600 | 24.57 | 0.04 | 0.16 | 24.53 | 24.5899 | 24.52 | 65890 |
| 1726612200 | 24.53 | -0.06 | -0.24 | 24.58 | 24.58 | 24.52 | 150030 |
| 1726525800 | 24.59 | 0.04 | 0.18 | 24.54 | 24.59 | 24.5312 | 76285 |
| 1726266600 | 24.545 | 0.03 | 0.14 | 24.54 | 24.56 | 24.53 | 94518 |
| 1726180200 | 24.511 | 0 | 0.00 | 24.4999 | 24.52 | 24.485 | 77513 |
| 1726093800 | 24.51 | -0.02 | -0.08 | 24.5 | 24.5561 | 24.5 | 68761 |
| 1726007400 | 24.53 | 0.03 | 0.12 | 24.46 | 24.56 | 24.46 | 65582 |
| 1725921000 | 24.5 | 0.02 | 0.08 | 24.48 | 24.51 | 24.47 | 59084 |
| 1725661800 | 24.48 | 0.04 | 0.14 | 24.45 | 24.49 | 24.4401 | 94004 |
| 1725575400 | 24.445 | -0.01 | -0.02 | 24.43 | 24.45 | 24.415 | 87238 |
| 1725489000 | 24.45 | 0.04 | 0.16 | 24.44 | 24.45 | 24.39 | 258086 |
| 1725402600 | 24.41 | -0.02 | -0.08 | 24.37 | 24.41 | 24.36 | 88031 |
| 1725057000 | 24.43 | -0.01 | -0.02 | 24.56 | 24.56 | 24.415 | 217337 |
| 1724970600 | 24.435 | 0 | 0.02 | 24.49 | 24.49 | 24.41 | 122575 |
| 1724884200 | 24.43 | -0.02 | -0.08 | 24.43 | 24.44 | 24.4191 | 56506 |
| 1724797800 | 24.45 | -0.01 | -0.04 | 24.49 | 24.5 | 24.415 | 171566 |
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
