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 | 0.345 | 1.20566136642 | 28.615 | 29.0631 | 28.375 | 3473 | 28.56066835 | SP |
| 4 | 1.19 | 4.28519985596 | 27.77 | 29.0631 | 26.61 | 3434 | 27.66696876 | SP |
| 12 | 0.06 | 0.207612456747 | 28.9 | 30.008 | 26.61 | 2752 | 28.48783505 | SP |
| 26 | -0.28 | -0.957592339261 | 29.24 | 30.008 | 26.61 | 3500 | 28.50917343 | SP |
| 52 | 1.62 | 5.92538405267 | 27.34 | 30.57 | 25.9606 | 3571 | 28.44338326 | SP |
| 156 | 3.04 | 11.7283950617 | 25.92 | 30.57 | 21.7199 | 3819 | 27.1241548 | SP |
| 260 | 3.04 | 11.7283950617 | 25.92 | 30.57 | 21.7199 | 3819 | 27.1241548 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 28.96 | 0.41 | 1.42 | 28.8 | 29.0631 | 28.8 | 1534 |
| 1736551800 | 28.5537 | -0.03 | -0.10 | 28.909 | 28.909 | 28.47 | 2979 |
| 1736379000 | 28.5829 | 0.13 | 0.47 | 28.37 | 28.5829 | 28.37 | 3374 |
| 1736292600 | 28.4498 | 0.15 | 0.52 | 28.615 | 28.615 | 28.42 | 6015 |
| 1736206200 | 28.3037 | 0.05 | 0.16 | 28.57 | 28.63 | 28.26 | 3438 |
| 1735947000 | 28.2585 | 0.09 | 0.31 | 28.19 | 28.26 | 28.19 | 619 |
| 1735860600 | 28.17 | 0.51 | 1.83 | 27.96 | 28.17 | 27.96 | 1486 |
| 1735687800 | 27.6643 | 0.26 | 0.96 | 27.6 | 27.73 | 27.55 | 2495 |
| 1735601400 | 27.4001 | -0.03 | -0.12 | 27.39 | 27.4001 | 27.12 | 4945 |
| 1735342200 | 27.4318 | -0.01 | -0.04 | 27.46 | 27.53 | 27.26 | 5592 |
| 1735255800 | 27.4439 | -0.16 | -0.59 | 28.75 | 28.75 | 27.4439 | 477 |
| 1735077840 | 27.6054 | 0.26 | 0.93 | 26.61 | 27.63 | 26.61 | 1937 |
| 1734996600 | 27.35 | 0.18 | 0.66 | 27.28 | 27.37 | 27.12 | 2790 |
| 1734737400 | 27.1704 | 0.25 | 0.93 | 26.96 | 27.2826 | 26.96 | 1375 |
| 1734651000 | 26.919 | -0.03 | -0.13 | 27.22 | 27.22 | 26.83 | 4561 |
| 1734564600 | 26.9535 | -0.79 | -2.86 | 27.56 | 27.635 | 26.87 | 11546 |
| 1734478200 | 27.7475 | -0.14 | -0.50 | 27.77 | 27.77 | 27.58 | 3447 |
| 1734391800 | 27.887 | -0.6 | -2.09 | 28.17 | 28.17 | 27.82 | 4634 |
| 1734132600 | 28.4821 | -0.16 | -0.55 | 28.72 | 28.72 | 28.43 | 1637 |
| 1734046200 | 28.641 | -0.18 | -0.61 | 28.71 | 28.71 | 28.6 | 1303 |
| 1733959800 | 28.8182 | 0.28 | 0.98 | 28.6 | 28.86 | 28.6 | 1229 |
| 1733873400 | 28.5381 | -0.21 | -0.74 | 28.91 | 28.91 | 28.5381 | 437 |
| 1733787000 | 28.7497 | -0.03 | -0.11 | 29.01 | 29.1755 | 28.7497 | 1512 |
| 1733527800 | 28.7821 | -0.45 | -1.55 | 29.31 | 29.31 | 28.67 | 1960 |
| 1733441400 | 29.2362 | 0.19 | 0.64 | 29.26 | 29.3688 | 29.11 | 3398 |
| 1733355000 | 29.0501 | -0.51 | -1.74 | 29.57 | 29.57 | 29.04 | 7865 |
| 1733268600 | 29.5646 | 0.11 | 0.36 | 29.57 | 29.57 | 29.49 | 924 |
| 1733182200 | 29.4574 | -0.28 | -0.95 | 29.77 | 29.77 | 29.29 | 3658 |
| 1732917840 | 29.7401 | 0.27 | 0.90 | 29.5 | 29.81 | 29.5 | 1766 |
| 1732750200 | 29.4741 | -0.03 | -0.10 | 29.51 | 29.6899 | 29.4741 | 1351 |
| 1732663800 | 29.5031 | -0.16 | -0.52 | 29.65 | 29.65 | 29.46 | 2257 |
| 1732577400 | 29.6582 | -0.35 | -1.17 | 29.99 | 30 | 29.59 | 15476 |
| 1732318200 | 30.008 | 0.24 | 0.80 | 29.8 | 30.008 | 29.8 | 1865 |
| 1732231800 | 29.7706 | 0.42 | 1.45 | 29.4 | 29.7706 | 29.4 | 2137 |
| 1732145400 | 29.3459 | 0.14 | 0.47 | 29.2 | 29.3459 | 29.14 | 3028 |
| 1732059000 | 29.2075 | -0.02 | -0.08 | 29.25 | 29.25 | 29.16 | 3441 |
| 1731972600 | 29.2317 | 0.31 | 1.08 | 28.94 | 29.2317 | 28.94 | 3749 |
| 1731713400 | 28.92 | 0.06 | 0.21 | 28.84 | 29.0112 | 28.84 | 5379 |
| 1731627000 | 28.8584 | 0.27 | 0.96 | 28.89 | 28.89 | 28.69 | 1043 |
| 1731540600 | 28.5851 | 0.1 | 0.34 | 28.56 | 28.68 | 28.4601 | 1520 |
| 1731454200 | 28.4886 | -0.39 | -1.34 | 28.87 | 28.87 | 28.445 | 3324 |
| 1731367800 | 28.8764 | 0.14 | 0.50 | 28.67 | 28.9091 | 28.67 | 3739 |
| 1731108600 | 28.7315 | -0.18 | -0.63 | 28.95 | 28.95 | 28.55 | 1835 |
| 1731022200 | 28.9148 | -0.01 | -0.04 | 28.85 | 28.9403 | 28.85 | 1678 |
| 1730935800 | 28.9266 | 0.59 | 2.10 | 28.75 | 28.9266 | 28.74 | 1101 |
| 1730849400 | 28.3327 | 0.22 | 0.77 | 28.24 | 28.4099 | 28.24 | 901 |
| 1730763000 | 28.1172 | 0.27 | 0.96 | 28.21 | 28.245 | 28.08 | 1704 |
| 1730500200 | 27.8492 | -0.25 | -0.91 | 28.23 | 28.245 | 27.79 | 2625 |
| 1730413800 | 28.1039 | -0.09 | -0.32 | 28.42 | 28.42 | 28.1039 | 697 |
| 1730327400 | 28.1938 | -0.01 | -0.04 | 28.1101 | 28.252 | 28.1101 | 2064 |
| 1730241000 | 28.2047 | -0.24 | -0.85 | 28.35 | 28.35 | 28.095 | 3064 |
| 1730154600 | 28.4463 | -0.15 | -0.54 | 28.28 | 28.4798 | 28.28 | 1404 |
| 1729895400 | 28.5996 | -0.01 | -0.03 | 28.6 | 28.6 | 28.5996 | 412 |
| 1729809000 | 28.6071 | 0.1 | 0.34 | 28.65 | 28.65 | 28.487623 | 653 |
| 1729722600 | 28.5105 | -0.21 | -0.72 | 28.71 | 28.71 | 28.51 | 580 |
| 1729636200 | 28.7177 | 0.1 | 0.34 | 28.9 | 28.9 | 28.62 | 672 |
| 1729549800 | 28.62 | -0.24 | -0.83 | 28.96 | 28.96 | 28.62 | 2235 |
| 1729290600 | 28.8591 | 0.01 | 0.04 | 28.77 | 28.8591 | 28.65 | 1610 |
| 1729204200 | 28.8462 | 0.01 | 0.02 | 28.845 | 28.88 | 28.845 | 1171 |
| 1729117800 | 28.8394 | 0.09 | 0.33 | 28.94 | 28.94 | 28.8394 | 911 |
| 1729031400 | 28.7446 | -0.6 | -2.03 | 28.86 | 28.97 | 28.7446 | 426 |
| 1728945000 | 29.3408 | -0.07 | -0.24 | 29.2 | 29.3684 | 29.2 | 8760 |
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
