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 | 0.39 | 1.37420718816 | 28.38 | 28.92 | 28.38 | 64119 | 28.72804148 | SP |
| 4 | -1.29 | -4.29141716567 | 30.06 | 30.09 | 28.2 | 94458 | 28.95858702 | SP |
| 12 | -0.61 | -2.07624234173 | 29.38 | 30.12 | 28.2 | 79048 | 29.36448787 | SP |
| 26 | -1.18 | -3.93989983306 | 29.95 | 30.12 | 27.79 | 83372 | 29.18845187 | SP |
| 52 | 1.62 | 5.96685082873 | 27.15 | 30.12 | 26.35 | 83812 | 28.26646683 | SP |
| 156 | 6.33 | 28.2085561497 | 22.44 | 32.04 | 18.11 | 61892 | 25.67093115 | SP |
| 260 | 8.46 | 41.6543574594 | 20.31 | 32.04 | 18.11 | 50223 | 25.23866311 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 28.77 | 0 | 0.00 | 28.59 | 28.77 | 28.52 | 32201 |
| 1742509800 | 28.77 | -0.04 | -0.14 | 28.65 | 28.92 | 28.65 | 50550 |
| 1742423400 | 28.81 | 0.21 | 0.73 | 28.69 | 28.91 | 28.6219 | 40187 |
| 1742337000 | 28.6 | -0.15 | -0.52 | 28.57 | 28.64 | 28.4901 | 47625 |
| 1742250600 | 28.75 | 0.06 | 0.21 | 28.57 | 28.8863 | 28.56 | 126928 |
| 1741991400 | 28.69 | 0.47 | 1.67 | 28.38 | 28.69 | 28.38 | 55304 |
| 1741905000 | 28.22 | -0.33 | -1.16 | 28.42 | 28.5196 | 28.2096 | 163758 |
| 1741818600 | 28.55 | 0.17 | 0.60 | 28.62 | 28.6593 | 28.2 | 81084 |
| 1741732200 | 28.38 | -0.16 | -0.56 | 28.49 | 28.65 | 28.2701 | 159572 |
| 1741645800 | 28.54 | -0.49 | -1.69 | 28.7 | 28.8789 | 28.455 | 106534 |
| 1741390200 | 29.03 | 0.01 | 0.03 | 28.82 | 29.15 | 28.7211 | 240234 |
| 1741303800 | 29.02 | -0.24 | -0.82 | 29.08 | 29.203726 | 28.8712 | 58250 |
| 1741217400 | 29.26 | 0.2 | 0.69 | 29.04 | 29.38 | 29.005 | 78356 |
| 1741131000 | 29.06 | -0.3 | -1.02 | 29.18 | 29.39 | 28.96 | 205858 |
| 1741044600 | 29.36 | -0.29 | -0.98 | 29.74 | 29.74 | 29.22 | 71470 |
| 1740785400 | 29.65 | 0.26 | 0.88 | 29.47 | 29.65 | 29.3028 | 47650 |
| 1740699000 | 29.39 | -0.25 | -0.84 | 29.7 | 29.76 | 29.35 | 70034 |
| 1740612600 | 29.64 | -0.01 | -0.03 | 29.7 | 29.7899 | 29.56 | 55170 |
| 1740526200 | 29.65 | -0.01 | -0.03 | 29.79 | 29.79 | 29.4748 | 72813 |
| 1740439800 | 29.66 | -0.11 | -0.37 | 29.71 | 29.8696 | 29.6412 | 107602 |
| 1740180600 | 29.77 | -0.29 | -0.96 | 30.06 | 30.09 | 29.7046 | 53310 |
| 1740094200 | 30.06 | 0.07 | 0.23 | 30.04 | 30.06 | 29.96 | 76417 |
| 1740007800 | 29.99 | -0.05 | -0.17 | 30.03 | 30.09 | 29.94 | 96812 |
| 1739921400 | 30.04 | 0.07 | 0.25 | 30.12 | 30.12 | 29.8901 | 233176 |
| 1739575800 | 29.965 | -0.04 | -0.12 | 29.91 | 30.03 | 29.8815 | 82586 |
| 1739489400 | 30 | 0.16 | 0.54 | 29.91 | 30.01 | 29.8101 | 64464 |
| 1739403000 | 29.84 | -0.07 | -0.23 | 29.82 | 29.88 | 29.6949 | 71473 |
| 1739316600 | 29.91 | 0.04 | 0.13 | 29.85 | 29.9195 | 29.7457 | 47851 |
| 1739230200 | 29.87 | 0.09 | 0.30 | 29.84 | 29.9 | 29.73 | 47506 |
| 1738971000 | 29.78 | -0.15 | -0.50 | 29.95 | 29.95 | 29.6701 | 33617 |
| 1738884600 | 29.93 | 0.08 | 0.27 | 29.93 | 29.93 | 29.7401 | 78132 |
| 1738798200 | 29.85 | 0.16 | 0.54 | 29.71 | 29.87 | 29.36 | 45016 |
| 1738711800 | 29.69 | 0.03 | 0.10 | 29.61 | 29.7999 | 29.61 | 50881 |
| 1738625400 | 29.66 | -0.01 | -0.03 | 29.76 | 29.76 | 29.465 | 99061 |
| 1738366200 | 29.67 | -0.13 | -0.44 | 29.81 | 29.95 | 29.67 | 46307 |
| 1738279800 | 29.8 | 0.13 | 0.44 | 29.74 | 29.8886 | 29.6762 | 86577 |
| 1738193400 | 29.67 | -0.16 | -0.54 | 29.68 | 29.83 | 29.6119 | 56308 |
| 1738107000 | 29.83 | 0.24 | 0.81 | 29.69 | 29.86 | 29.615 | 72806 |
| 1738020600 | 29.59 | -0.21 | -0.70 | 29.57 | 29.71 | 29.51 | 116623 |
| 1737761400 | 29.8 | 0.05 | 0.17 | 29.81 | 29.9599 | 29.7713 | 47512 |
| 1737675000 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1737588600 | 29.75 | 0.08 | 0.26 | 29.69 | 29.86 | 29.69 | 34466 |
| 1737502200 | 29.6722 | 0.13 | 0.45 | 29.69 | 29.7599 | 29.5919 | 80170 |
| 1737156600 | 29.54 | 0.15 | 0.51 | 29.6 | 29.66 | 29.48 | 97650 |
| 1737070200 | 29.39 | -0.12 | -0.41 | 29.39 | 29.57 | 29.38 | 78631 |
| 1736983800 | 29.51 | 0.3 | 1.03 | 29.38 | 29.5498 | 29.38 | 90122 |
| 1736897400 | 29.21 | 0.04 | 0.14 | 29.25 | 29.28 | 29.0201 | 46160 |
| 1736811000 | 29.17 | 0.04 | 0.14 | 29.02 | 29.2 | 28.95 | 37899 |
| 1736551800 | 29.13 | -0.26 | -0.88 | 29.28 | 29.34 | 29.0238 | 97126 |
| 1736379000 | 29.39 | 0.11 | 0.38 | 29.74 | 29.74 | 29.2 | 60649 |
| 1736292600 | 29.28 | -0.27 | -0.91 | 29.45 | 29.58 | 29.28 | 80360 |
| 1736206200 | 29.55 | 0.09 | 0.31 | 29.58 | 29.68 | 29.41 | 127651 |
| 1735947000 | 29.46 | 0.3 | 1.01 | 29.36 | 29.48 | 29.28 | 34056 |
| 1735860600 | 29.1646 | -0.13 | -0.43 | 29.38 | 29.42 | 29.1 | 39604 |
| 1735687800 | 29.29 | -0.05 | -0.17 | 29.3 | 29.37 | 29.23 | 31849 |
| 1735601400 | 29.34 | -0.01 | -0.03 | 29.31 | 29.42 | 29.1567 | 56053 |
| 1735342200 | 29.35 | -0.13 | -0.44 | 29.38 | 29.48 | 29.26 | 27485 |
| 1735255800 | 29.48 | -0.08 | -0.27 | 29.39 | 29.5899 | 29.39 | 60600 |
| 1735077840 | 29.56 | 0.11 | 0.37 | 29.44 | 29.58 | 29.38 | 45130 |
| 1734996600 | 29.45 | 0.13 | 0.44 | 29.38 | 29.45 | 29.2287 | 101438 |
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
