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 | 3.51 | 15.8536585366 | 22.14 | 25.97 | 22.1 | 216457 | 24.07625105 | SP |
| 4 | -2.68 | -9.45993646311 | 28.33 | 36.88 | 22.1 | 395242 | 28.47525575 | SP |
| 12 | -4.35 | -14.5 | 30 | 36.88 | 20.5402 | 242197 | 27.26840025 | SP |
| 26 | -24.47 | -48.8228252195 | 50.12 | 59.2 | 20.5402 | 162676 | 28.64736514 | SP |
| 52 | -24.47 | -48.8228252195 | 50.12 | 59.2 | 20.5402 | 162676 | 28.64736514 | SP |
| 156 | -24.47 | -48.8228252195 | 50.12 | 59.2 | 20.5402 | 162676 | 28.64736514 | SP |
| 260 | -24.47 | -48.8228252195 | 50.12 | 59.2 | 20.5402 | 162676 | 28.64736514 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 23.6 | -0.63 | -2.60 | 23.95 | 24.8 | 23.1 | 294901 |
| 1741390200 | 24.23 | 0.7 | 2.97 | 23.43 | 24.29 | 22.7 | 251599 |
| 1741303800 | 23.53 | -1.13 | -4.58 | 23.85 | 24.8697 | 22.67 | 173944 |
| 1741217400 | 24.66 | 0.08 | 0.33 | 25.1 | 25.7399 | 24.215 | 181305 |
| 1741131000 | 24.58 | 1.75 | 7.67 | 22.14 | 25.4 | 22.1 | 180535 |
| 1741044600 | 22.83 | -3.1 | -11.96 | 26.19 | 26.24 | 22.6501 | 252799 |
| 1740785400 | 25.93 | -1.09 | -4.03 | 25.23 | 26.7024 | 24.56 | 198268 |
| 1740699000 | 27.02 | -2.5 | -8.47 | 29.11 | 29.11 | 26.69 | 166729 |
| 1740612600 | 29.52 | 2.53 | 9.37 | 31.1 | 31.1099 | 29.08 | 281971 |
| 1740526200 | 26.99 | -2.78 | -9.34 | 28.89 | 29.45 | 26.41 | 370320 |
| 1740439800 | 29.77 | -2.15 | -6.74 | 31 | 32.119999 | 29.25 | 670908 |
| 1740180600 | 31.92 | -1.44 | -4.32 | 34.33 | 34.9899 | 31.57 | 210912 |
| 1740094200 | 33.36 | -0.71 | -2.08 | 32.47 | 35.04 | 31.21 | 341479 |
| 1740007800 | 34.07 | 1.87 | 5.81 | 33.95 | 36.88 | 32.013399 | 705866 |
| 1739921400 | 32.2 | 3.31 | 11.46 | 30.33 | 32.52 | 30.33 | 544816 |
| 1739575800 | 28.89 | 1.95 | 7.24 | 26.86 | 29.06 | 26.86 | 578937 |
| 1739489400 | 26.94 | -1.2 | -4.26 | 25.69 | 27.29 | 24.8496 | 1002563 |
| 1739403000 | 28.14 | 1.24 | 4.61 | 29 | 29.57 | 27.5301 | 793333 |
| 1739316600 | 26.9 | -2.08 | -7.18 | 28.33 | 28.6965 | 26.78 | 308410 |
| 1739230200 | 28.98 | 3.3 | 12.85 | 27 | 28.9999 | 26.4 | 575751 |
| 1738971000 | 25.68 | 0.94 | 3.80 | 25 | 26.23 | 25 | 236064 |
| 1738884600 | 24.74 | 0.86 | 3.60 | 24.25 | 24.76 | 24.1513 | 161242 |
| 1738798200 | 23.88 | 1.18 | 5.20 | 23.68 | 24.31 | 23.021 | 154167 |
| 1738711800 | 22.7 | 1.5 | 7.08 | 22.1 | 22.89 | 21.645 | 90795 |
| 1738625400 | 21.2 | -0.98 | -4.42 | 21.75 | 21.75 | 20.5402 | 104339 |
| 1738366200 | 22.18 | 0.02 | 0.09 | 22.29 | 23.15 | 21.93 | 107124 |
| 1738279800 | 22.16 | 0.65 | 3.02 | 22.09 | 22.16 | 21.55 | 68225 |
| 1738193400 | 21.51 | -0.15 | -0.69 | 21.79 | 21.83 | 21.3138 | 64366 |
| 1738107000 | 21.66 | -0.6 | -2.70 | 22.5 | 22.5 | 21.07 | 121773 |
| 1738020600 | 22.26 | -2.19 | -8.96 | 23.12 | 23.87 | 21.75 | 203523 |
| 1737761400 | 24.45 | -0.08 | -0.33 | 24.87 | 24.9784 | 24.3501 | 105689 |
| 1737675000 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1737588600 | 24.53 | 0.39 | 1.62 | 24.38 | 24.9199 | 24.25 | 103851 |
| 1737502200 | 24.14 | 0.92 | 3.96 | 23.45 | 24.35 | 23.43 | 214118 |
| 1737156600 | 23.22 | -0.16 | -0.68 | 23.43 | 23.71 | 23.22 | 221901 |
| 1737070200 | 23.38 | -1.73 | -6.89 | 23.99 | 24 | 23.19 | 165548 |
| 1736983800 | 25.11 | 0.32 | 1.29 | 25.19 | 25.365 | 24.725 | 407304 |
| 1736897400 | 24.79 | -0.27 | -1.08 | 25.58 | 25.71 | 24.68 | 207794 |
| 1736811000 | 25.06 | -0.59 | -2.30 | 25.15 | 25.15 | 23.795 | 204249 |
| 1736551800 | 25.65 | -0.11 | -0.43 | 25.75 | 26.4 | 25.1526 | 166458 |
| 1736379000 | 25.76 | -1.28 | -4.73 | 26.8 | 26.8 | 25.2499 | 106176 |
| 1736292600 | 27.04 | -1.32 | -4.65 | 28.61 | 28.61 | 26.83 | 75673 |
| 1736206200 | 28.36 | 1.32 | 4.88 | 27.5 | 29.4 | 27.5 | 102030 |
| 1735947000 | 27.04 | 1.58 | 6.21 | 25.84 | 27.04 | 25.5288 | 53362 |
| 1735860600 | 25.46 | -0.33 | -1.28 | 26.09 | 26.2694 | 25.4512 | 73524 |
| 1735687800 | 25.79 | -0.15 | -0.58 | 26.09 | 26.2775 | 25.3876 | 87837 |
| 1735601400 | 25.94 | -0.77 | -2.88 | 26.41 | 26.41 | 25.3901 | 75118 |
| 1735342200 | 26.71 | -1.02 | -3.68 | 27.52 | 27.6 | 26.3536 | 76368 |
| 1735255800 | 27.73 | -0.38 | -1.35 | 28.28 | 28.46 | 27.72 | 72485 |
| 1735077840 | 28.11 | 1.43 | 5.36 | 26.76 | 28.58 | 26.76 | 71620 |
| 1734996600 | 26.68 | 0.41 | 1.56 | 26.58 | 26.96 | 26.3057 | 292204 |
| 1734737400 | 26.27 | 0.13 | 0.50 | 25.9 | 27.1 | 25.64 | 149578 |
| 1734651000 | 26.14 | -2.88 | -9.92 | 26.87 | 27.26 | 25.646 | 140361 |
| 1734564600 | 29.02 | -0.94 | -3.14 | 30 | 30.64 | 28.7626 | 339619 |
| 1734478200 | 29.96 | 0.23 | 0.77 | 30 | 30.97 | 29.5184 | 168807 |
| 1734391800 | 29.73 | -2.06 | -6.48 | 28.5 | 30.92 | 28.0601 | 293983 |
| 1734132600 | 31.79 | -0.72 | -2.21 | 32.119999 | 32.299999 | 31.1 | 179273 |
| 1734046200 | 32.509999 | -0.41 | -1.25 | 32.659999 | 33.7311 | 32.2501 | 57918 |
| 1733959800 | 32.92 | -1.71 | -4.94 | 32.869999 | 33.29 | 31.01 | 137827 |
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
