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 | -0.02 | -0.0860585197935 | 23.24 | 23.435 | 23.115 | 1119458 | 23.27624811 | SP |
| 4 | -0.56 | -2.35492010093 | 23.78 | 23.79 | 23.115 | 1553232 | 23.42687585 | SP |
| 12 | -0.4 | -1.69348010161 | 23.62 | 23.79 | 23.115 | 1344528 | 23.47171896 | SP |
| 26 | -0.89 | -3.69141435089 | 24.11 | 24.34 | 23.115 | 1121293 | 23.66978288 | SP |
| 52 | -0.63 | -2.64150943396 | 23.85 | 24.34 | 23.115 | 819190 | 23.71093881 | SP |
| 156 | -1.67 | -6.70952189634 | 24.89 | 24.95 | 21.65 | 874761 | 23.38904007 | SP |
| 260 | -0.81 | -3.37078651685 | 24.03 | 27.51 | 21.65 | 723571 | 24.2882675 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 23.22 | -0.08 | -0.34 | 23.22 | 23.29 | 23.115 | 1396143 |
| 1742596200 | 23.3 | -0.04 | -0.17 | 23.38 | 23.4225 | 23.28 | 902329 |
| 1742509800 | 23.34 | 0.06 | 0.26 | 23.29 | 23.435 | 23.29 | 946994 |
| 1742423400 | 23.28 | 0.01 | 0.04 | 23.22 | 23.305 | 23.17 | 1142016 |
| 1742337000 | 23.27 | 0.01 | 0.04 | 23.24 | 23.2887 | 23.22 | 1209806 |
| 1742250600 | 23.26 | 0.03 | 0.13 | 23.27 | 23.3 | 23.225 | 1027987 |
| 1741991400 | 23.23 | -0.02 | -0.09 | 23.25 | 23.25 | 23.17 | 1879693 |
| 1741905000 | 23.25 | -0.05 | -0.21 | 23.29 | 23.3 | 23.12 | 1724669 |
| 1741818600 | 23.3 | -0.05 | -0.21 | 23.32 | 23.36 | 23.2143 | 3688842 |
| 1741732200 | 23.35 | -0.09 | -0.38 | 23.48 | 23.495 | 23.33 | 2303385 |
| 1741645800 | 23.44 | -0.02 | -0.09 | 23.6 | 23.6 | 23.4101 | 2872498 |
| 1741390200 | 23.46 | -0.05 | -0.21 | 23.53 | 23.605 | 23.4001 | 1379612 |
| 1741303800 | 23.51 | -0.06 | -0.25 | 23.54 | 23.58 | 23.5 | 1528196 |
| 1741217400 | 23.57 | -0.06 | -0.25 | 23.65 | 23.69 | 23.5405 | 1561228 |
| 1741131000 | 23.63 | -0.08 | -0.34 | 23.76 | 23.76 | 23.58 | 3528872 |
| 1741044600 | 23.71 | -0.05 | -0.21 | 23.74 | 23.7488 | 23.66 | 843857 |
| 1740785400 | 23.76 | 0.06 | 0.25 | 23.76 | 23.7898 | 23.69 | 939092 |
| 1740699000 | 23.7 | -0.05 | -0.21 | 23.67 | 23.705 | 23.65 | 728325 |
| 1740612600 | 23.75 | 0.01 | 0.04 | 23.73 | 23.775 | 23.7001 | 525637 |
| 1740526200 | 23.74 | 0.12 | 0.51 | 23.78 | 23.79 | 23.71 | 866620 |
| 1740439800 | 23.62 | -0.08 | -0.34 | 23.61 | 23.655 | 23.61 | 658200 |
| 1740180600 | 23.7 | 0.09 | 0.38 | 23.67 | 23.72 | 23.6 | 789364 |
| 1740094200 | 23.61 | 0.05 | 0.21 | 23.64 | 23.64 | 23.55 | 726764 |
| 1740007800 | 23.56 | 0.05 | 0.21 | 23.48 | 23.5913 | 23.48 | 712634 |
| 1739921400 | 23.51 | -0.1 | -0.42 | 23.48 | 23.59 | 23.48 | 855494 |
| 1739575800 | 23.61 | 0.06 | 0.25 | 23.6 | 23.6463 | 23.6 | 823877 |
| 1739489400 | 23.55 | 0.14 | 0.60 | 23.48 | 23.58 | 23.4261 | 1742639 |
| 1739403000 | 23.41 | -0.21 | -0.89 | 23.39 | 23.48 | 23.39 | 820837 |
| 1739316600 | 23.62 | -0.05 | -0.21 | 23.65 | 23.655 | 23.59 | 747121 |
| 1739230200 | 23.67 | 0.02 | 0.08 | 23.69 | 23.71 | 23.63 | 886461 |
| 1738971000 | 23.65 | -0.06 | -0.25 | 23.68 | 23.68 | 23.62 | 1027245 |
| 1738884600 | 23.71 | 0.01 | 0.04 | 23.64 | 23.7489 | 23.64 | 1165530 |
| 1738798200 | 23.7 | 0.14 | 0.59 | 23.62 | 23.715 | 23.62 | 1084044 |
| 1738711800 | 23.56 | 0.04 | 0.17 | 23.55 | 23.58 | 23.47 | 1028891 |
| 1738625400 | 23.52 | 0.06 | 0.26 | 23.52 | 23.6193 | 23.48 | 1029609 |
| 1738366200 | 23.46 | -0.07 | -0.30 | 23.57 | 23.57 | 23.43 | 1147784 |
| 1738279800 | 23.53 | 0.02 | 0.09 | 23.57 | 23.58 | 23.515 | 1526810 |
| 1738193400 | 23.51 | -0.14 | -0.59 | 23.64 | 23.64 | 23.44 | 1157784 |
| 1738107000 | 23.65 | 0.08 | 0.34 | 23.62 | 23.65 | 23.5 | 1106510 |
| 1738020600 | 23.57 | 0.13 | 0.55 | 23.61 | 23.62 | 23.5347 | 2168584 |
| 1737761400 | 23.44 | -0.07 | -0.30 | 23.47 | 23.47 | 23.39 | 1149760 |
| 1737675000 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737588600 | 23.51 | 0.05 | 0.21 | 23.51 | 23.53 | 23.475 | 1185992 |
| 1737502200 | 23.46 | -0.01 | -0.04 | 23.45 | 23.4899 | 23.415 | 1968359 |
| 1737156600 | 23.47 | 0.03 | 0.13 | 23.48 | 23.58 | 23.45 | 1047473 |
| 1737070200 | 23.44 | 0.01 | 0.04 | 23.41 | 23.475 | 23.37 | 1259466 |
| 1736983800 | 23.43 | 0.15 | 0.64 | 23.43 | 23.465 | 23.3 | 1389056 |
| 1736897400 | 23.28 | -0.02 | -0.09 | 23.24 | 23.325 | 23.19 | 2218043 |
| 1736811000 | 23.3 | -0.04 | -0.17 | 23.4 | 23.4 | 23.26 | 5422555 |
| 1736551800 | 23.34 | -0.14 | -0.60 | 23.35 | 23.385 | 23.33 | 1251869 |
| 1736379000 | 23.48 | -0.12 | -0.51 | 23.59 | 23.59 | 23.44 | 906832 |
| 1736292600 | 23.6 | -0.09 | -0.38 | 23.66 | 23.7019 | 23.58 | 607900 |
| 1736206200 | 23.69 | 0.05 | 0.21 | 23.68 | 23.7 | 23.6437 | 757628 |
| 1735947000 | 23.64 | -0.07 | -0.30 | 23.72 | 23.76 | 23.64 | 583109 |
| 1735860600 | 23.71 | 0.1 | 0.42 | 23.64 | 23.725 | 23.64 | 773918 |
| 1735687800 | 23.61 | -0.03 | -0.13 | 23.62 | 23.7 | 23.6 | 1085610 |
| 1735601400 | 23.64 | 0.12 | 0.51 | 23.58 | 23.69 | 23.58 | 1108164 |
| 1735342200 | 23.52 | -0.04 | -0.17 | 23.56 | 23.6 | 23.52 | 913241 |
| 1735255800 | 23.56 | -0.01 | -0.04 | 23.54 | 23.6 | 23.52 | 1182670 |
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
