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 | -0.08 | -0.31067961165 | 25.75 | 25.81 | 25.615 | 159733 | 25.7148141 | SP |
| 4 | -0.1 | -0.388048117967 | 25.77 | 25.81 | 25.37 | 236715 | 25.58597787 | SP |
| 12 | -0.18 | -0.696324951644 | 25.85 | 26.3 | 25.37 | 210280 | 25.7281826 | SP |
| 26 | -26.62 | -50.9083954867 | 52.29 | 52.74 | 25.37 | 141622 | 30.38533166 | SP |
| 52 | -26.64 | -50.927164978 | 52.31 | 52.74 | 25.37 | 94695 | 35.76927812 | SP |
| 156 | -24.49 | -48.8237639553 | 50.16 | 52.855 | 25.37 | 62884 | 41.20886635 | SP |
| 260 | -24.49 | -48.8237639553 | 50.16 | 52.855 | 25.37 | 62884 | 41.20886635 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 25.67 | -0.05 | -0.19 | 25.69 | 25.69 | 25.615 | 195617 |
| 1738366200 | 25.72 | -0.09 | -0.35 | 25.75 | 25.75 | 25.66 | 104111 |
| 1738279800 | 25.81 | 0.13 | 0.51 | 25.75 | 25.81 | 25.7 | 164950 |
| 1738193400 | 25.68 | -0.02 | -0.08 | 25.74 | 25.74 | 25.62 | 126336 |
| 1738107000 | 25.7 | 0.02 | 0.08 | 25.75 | 25.75 | 25.68 | 207650 |
| 1738020600 | 25.68 | 0.08 | 0.31 | 25.75 | 25.75 | 25.664 | 144471 |
| 1737761400 | 25.6 | -0.01 | -0.04 | 25.57 | 25.6 | 25.5499 | 125760 |
| 1737675000 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1737588600 | 25.61 | 0.01 | 0.04 | 25.58 | 25.646 | 25.58 | 185074 |
| 1737502200 | 25.6 | 0.05 | 0.20 | 25.58 | 25.63 | 25.58 | 185033 |
| 1737156600 | 25.55 | 0.03 | 0.12 | 25.6 | 25.6257 | 25.55 | 288891 |
| 1737070200 | 25.52 | -0.02 | -0.08 | 25.5 | 25.56 | 25.5 | 180399 |
| 1736983800 | 25.54 | 0.12 | 0.47 | 25.66 | 25.66 | 25.49 | 1137641 |
| 1736897400 | 25.42 | -0.04 | -0.16 | 25.37 | 25.45 | 25.37 | 226407 |
| 1736811000 | 25.46 | -0.05 | -0.20 | 25.64 | 25.64 | 25.42 | 220385 |
| 1736551800 | 25.51 | -0.13 | -0.51 | 25.69 | 25.69 | 25.51 | 218165 |
| 1736379000 | 25.64 | -0.07 | -0.27 | 25.73 | 25.73 | 25.61 | 108782 |
| 1736292600 | 25.71 | -0.04 | -0.16 | 25.77 | 25.77 | 25.68 | 204475 |
| 1736206200 | 25.75 | 0.03 | 0.12 | 25.79 | 25.79 | 25.7102 | 96838 |
| 1735947000 | 25.72 | -0.07 | -0.27 | 25.77 | 25.79 | 25.72 | 52562 |
| 1735860600 | 25.79 | 0.09 | 0.33 | 25.71 | 25.82 | 25.6904 | 119155 |
| 1735687800 | 25.705 | 0.02 | 0.10 | 25.68 | 25.72 | 25.67 | 510391 |
| 1735601400 | 25.68 | 0.1 | 0.39 | 25.65 | 25.68 | 25.6444 | 503033 |
| 1735342200 | 25.58 | -0.02 | -0.08 | 25.59 | 25.69 | 25.57 | 318654 |
| 1735255800 | 25.6 | -0.01 | -0.04 | 25.58 | 25.615 | 25.56 | 174934 |
| 1735077840 | 25.61 | 0.02 | 0.06 | 25.6 | 25.61 | 25.5401 | 133492 |
| 1734996600 | 25.595 | -0.01 | -0.02 | 25.6 | 25.63 | 25.58 | 206515 |
| 1734737400 | 25.6 | -0.02 | -0.08 | 25.57 | 25.62 | 25.53 | 1198628 |
| 1734651000 | 25.62 | -0.08 | -0.31 | 25.7 | 25.7 | 25.55 | 323095 |
| 1734564600 | 25.7 | -0.18 | -0.70 | 25.9 | 25.9 | 25.7 | 285571 |
| 1734478200 | 25.88 | -0.06 | -0.23 | 25.95 | 25.95 | 25.8698 | 253335 |
| 1734391800 | 25.94 | 0.02 | 0.08 | 25.99 | 25.99 | 25.92 | 212862 |
| 1734132600 | 25.92 | -0.09 | -0.35 | 25.99 | 25.99 | 25.895 | 182700 |
| 1734046200 | 26.01 | -0.05 | -0.19 | 26.09 | 26.09 | 25.95 | 116787 |
| 1733959800 | 26.06 | -0.06 | -0.21 | 26.17 | 26.17 | 26.06 | 152677 |
| 1733873400 | 26.115 | -0.05 | -0.17 | 26.16 | 26.16 | 26.11 | 122445 |
| 1733787000 | 26.16 | 0.02 | 0.08 | 26.13 | 26.3 | 26.1 | 382370 |
| 1733527800 | 26.14 | 0.02 | 0.08 | 26.15 | 26.16 | 26.125 | 119006 |
| 1733441400 | 26.12 | -0.04 | -0.15 | 26.09 | 26.12 | 26.0709 | 94605 |
| 1733355000 | 26.16 | 0.04 | 0.15 | 26.11 | 26.16 | 26.02 | 99704 |
| 1733268600 | 26.12 | 0.05 | 0.17 | 26.13 | 26.13 | 26.0601 | 114472 |
| 1733182200 | 26.075 | -0.03 | -0.11 | 26.17 | 26.17 | 26.02 | 50139 |
| 1732917840 | 26.105 | 0.05 | 0.21 | 26.13 | 26.13 | 26.08 | 19328 |
| 1732750200 | 26.05 | 0.08 | 0.31 | 26.02 | 26.0799 | 26.02 | 66016 |
| 1732663800 | 25.97 | -0.02 | -0.08 | 26.01 | 26.01 | 25.9499 | 198611 |
| 1732577400 | 25.99 | 0.09 | 0.35 | 25.99 | 26 | 25.98 | 93266 |
| 1732318200 | 25.9 | 0.01 | 0.04 | 25.95 | 25.95 | 25.89 | 281090 |
| 1732231800 | 25.89 | -0.08 | -0.31 | 25.93 | 25.9399 | 25.88 | 131124 |
| 1732145400 | 25.97 | 0.03 | 0.12 | 25.93 | 25.97 | 25.88 | 123382 |
| 1732059000 | 25.94 | 0.01 | 0.04 | 25.98 | 26.02 | 25.93 | 164993 |
| 1731972600 | 25.93 | 0.03 | 0.12 | 25.91 | 25.93 | 25.8901 | 158005 |
| 1731713400 | 25.9 | 0.05 | 0.19 | 25.85 | 25.96 | 25.82 | 115003 |
| 1731627000 | 25.85 | 0.04 | 0.15 | 25.85 | 25.8999 | 25.82 | 88121 |
| 1731540600 | 25.81 | 0.01 | 0.06 | 25.87 | 25.87 | 25.8 | 41481 |
| 1731454200 | 25.795 | -0.07 | -0.25 | 25.85 | 25.85 | 25.775 | 26574 |
| 1731367800 | 25.86 | 0.01 | 0.04 | 25.8 | 25.9 | 25.8 | 76262 |
| 1731108600 | 25.85 | 0.18 | 0.70 | 25.77 | 25.875 | 25.77 | 164042 |
| 1731022200 | 25.67 | 0.17 | 0.67 | 25.56 | 25.68 | 25.56 | 147118 |
| 1730935800 | 25.5 | -0.35 | -1.35 | 25.65 | 25.65 | 25.495 | 299866 |
| 1730849400 | 25.85 | 0.04 | 0.15 | 25.79 | 25.87 | 25.79 | 62451 |
| 1730763000 | 25.81 | 0.12 | 0.47 | 25.78 | 25.83 | 25.77 | 118206 |
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
