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 | -0.3291 | -1.13209494324 | 29.07 | 29.33 | 28.1608 | 25131 | 28.6048481 | SP |
| 4 | -2.2591 | -7.28741935484 | 31 | 31.12 | 28.1608 | 40920 | 29.7740678 | SP |
| 12 | -1.4991 | -4.95734126984 | 30.24 | 31.27 | 28.1608 | 29455 | 30.05035372 | SP |
| 26 | -0.0291 | -0.101147028154 | 28.77 | 31.27 | 28.1608 | 24665 | 29.95359731 | SP |
| 52 | 1.7709 | 6.56618464961 | 26.97 | 31.27 | 25.68 | 23977 | 28.70006524 | SP |
| 156 | 6.9909 | 32.1420689655 | 21.75 | 31.27 | 18.05 | 18731 | 25.20271262 | SP |
| 260 | 3.5009 | 13.8704437401 | 25.24 | 31.27 | 18.05 | 20952 | 25.06750453 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 28.1608 | -0.24 | -0.84 | 28.49 | 28.49 | 28.1608 | 6097 |
| 1741818600 | 28.4 | 0.05 | 0.16 | 28.68 | 28.8003 | 28.364 | 23209 |
| 1741732200 | 28.3547 | -0.23 | -0.81 | 28.6 | 28.655 | 28.24 | 32058 |
| 1741645800 | 28.5872 | -0.73 | -2.50 | 28.89 | 28.98 | 28.4608 | 41615 |
| 1741390200 | 29.32 | 0.21 | 0.70 | 29.07 | 29.33 | 28.84 | 22724 |
| 1741303800 | 29.1148 | -0.5 | -1.67 | 29.18 | 29.415 | 28.98 | 113238 |
| 1741217400 | 29.61 | 0.3 | 1.03 | 29.3 | 29.67 | 29.2097 | 6965 |
| 1741131000 | 29.3092 | -0.28 | -0.95 | 29.32 | 29.57 | 29.04 | 14014 |
| 1741044600 | 29.59 | -0.54 | -1.79 | 30.25 | 30.25 | 29.45 | 5905 |
| 1740785400 | 30.1295 | 0.43 | 1.45 | 29.71 | 30.1295 | 29.65 | 6971 |
| 1740699000 | 29.6998 | -0.47 | -1.55 | 30.28 | 30.28 | 29.6998 | 6540 |
| 1740612600 | 30.1672 | 0.05 | 0.18 | 30.25 | 30.43 | 30.13 | 26681 |
| 1740526200 | 30.113 | -0.18 | -0.61 | 30.25 | 30.25 | 29.95 | 388654 |
| 1740439800 | 30.2964 | -0.14 | -0.47 | 30.48 | 30.565 | 30.2964 | 12871 |
| 1740180600 | 30.4394 | -0.53 | -1.73 | 31.01 | 31.01 | 30.4394 | 6728 |
| 1740094200 | 30.974 | -0.1 | -0.31 | 31.07 | 31.07 | 30.86 | 18811 |
| 1740007800 | 31.07 | 0.1 | 0.32 | 30.96 | 31.12 | 30.96 | 8063 |
| 1739921400 | 30.9706 | 0.07 | 0.23 | 30.88 | 30.9706 | 30.88 | 12915 |
| 1739575800 | 30.9 | -0.07 | -0.24 | 31 | 31 | 30.81 | 23476 |
| 1739489400 | 30.9734 | 0.36 | 1.19 | 30.71 | 30.9765 | 30.675 | 49676 |
| 1739403000 | 30.6095 | -0.13 | -0.43 | 30.43 | 30.6904 | 30.43 | 26815 |
| 1739316600 | 30.7412 | -0.05 | -0.17 | 30.71 | 30.75 | 30.71 | 2048 |
| 1739230200 | 30.795 | 0.21 | 0.69 | 30.8 | 30.85 | 30.76 | 10560 |
| 1738971000 | 30.5851 | -0.25 | -0.81 | 30.78 | 30.78 | 30.56 | 9587 |
| 1738884600 | 30.835 | 0.15 | 0.47 | 30.8 | 30.835 | 30.69 | 9741 |
| 1738798200 | 30.69 | 0.1 | 0.34 | 30.49 | 30.7196 | 30.49 | 14332 |
| 1738711800 | 30.587 | 0.18 | 0.60 | 30.38 | 30.6 | 30.38 | 7243 |
| 1738625400 | 30.405 | -0.15 | -0.50 | 30.02 | 30.515 | 30.02 | 10054 |
| 1738366200 | 30.558 | -0.17 | -0.57 | 30.74 | 30.9315 | 30.5133 | 6723 |
| 1738279800 | 30.7324 | 0.21 | 0.68 | 30.725 | 30.7441 | 30.5 | 9813 |
| 1738193400 | 30.5257 | -0.16 | -0.54 | 30.657 | 30.6583 | 30.5156 | 9342 |
| 1738107000 | 30.69 | 0.21 | 0.69 | 30.53 | 30.73 | 30.36 | 19411 |
| 1738020600 | 30.48 | -0.66 | -2.10 | 30.34 | 30.48 | 30.27 | 10409 |
| 1737761400 | 31.1351 | 0.06 | 0.18 | 31.27 | 31.27 | 31.06 | 12945 |
| 1737675000 | 31.0798 | 0 | 0.00 | 31.0798 | 31.0798 | 31.0798 | 0 |
| 1737588600 | 31.0798 | 0.17 | 0.57 | 31.01 | 31.2089 | 31.01 | 33830 |
| 1737502200 | 30.905 | 0.37 | 1.20 | 30.7 | 30.91 | 30.7 | 8168 |
| 1737156600 | 30.5372 | 0.3 | 1.00 | 30.54 | 30.5998 | 30.5 | 17928 |
| 1737070200 | 30.2348 | 0.07 | 0.24 | 30.24 | 30.3 | 30.2 | 7202 |
| 1736983800 | 30.1613 | 0.56 | 1.89 | 30.06 | 30.2 | 30.06 | 8960 |
| 1736897400 | 29.6008 | 0.05 | 0.17 | 29.74 | 29.74 | 29.44 | 16138 |
| 1736811000 | 29.55 | 0.05 | 0.17 | 29.22 | 29.55 | 29.22 | 6701 |
| 1736551800 | 29.5 | -0.45 | -1.50 | 29.73 | 29.78 | 29.4405 | 12044 |
| 1736379000 | 29.95 | 0.06 | 0.21 | 29.87 | 29.98 | 29.76 | 44379 |
| 1736292600 | 29.8871 | -0.34 | -1.14 | 30.36 | 30.394 | 29.8 | 58188 |
| 1736206200 | 30.2307 | 0.15 | 0.50 | 30.32 | 30.72 | 30.21 | 301391 |
| 1735947000 | 30.081 | 0.42 | 1.43 | 29.86 | 30.12 | 29.85 | 14269 |
| 1735860600 | 29.6568 | 0.03 | 0.09 | 29.92 | 29.92 | 29.51 | 4334 |
| 1735687800 | 29.63 | -0.23 | -0.76 | 29.9 | 29.9 | 29.6201 | 21964 |
| 1735601400 | 29.8576 | -0.48 | -1.58 | 29.75 | 29.9796 | 29.6838 | 21002 |
| 1735342200 | 30.3363 | -0.34 | -1.10 | 30.53 | 30.53 | 30.1703 | 2108 |
| 1735255800 | 30.6725 | 0.09 | 0.29 | 30.58 | 30.68 | 30.58 | 3812 |
| 1735077840 | 30.5839 | 0.25 | 0.82 | 30.58 | 30.5839 | 30.5162 | 5735 |
| 1734996600 | 30.3351 | 0.26 | 0.87 | 30.19 | 30.4699 | 30 | 6126 |
| 1734737400 | 30.0746 | 0.28 | 0.93 | 29.64 | 30.42 | 29.64 | 11217 |
| 1734651000 | 29.7968 | -0.13 | -0.42 | 30.08 | 30.08 | 29.74 | 40215 |
| 1734564600 | 29.9236 | -0.86 | -2.80 | 30.77 | 30.89 | 29.92 | 9156 |
| 1734478200 | 30.7851 | -0.14 | -0.46 | 30.81 | 30.8628 | 30.675 | 16355 |
| 1734391800 | 30.9289 | 0.15 | 0.48 | 30.85 | 30.98 | 30.85 | 1959 |
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
