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 | -0.2 | -0.988630746416 | 20.23 | 20.46 | 18.9564 | 87020 | 19.51386553 | SP |
| 4 | -4.07 | -16.887966805 | 24.1 | 24.36 | 18.9564 | 65516 | 21.18718828 | SP |
| 12 | -1.79 | -8.20348304308 | 21.82 | 24.36 | 18.9564 | 81073 | 22.48374112 | SP |
| 26 | 0.85 | 4.43169968717 | 19.18 | 24.36 | 18.9564 | 64774 | 21.79618633 | SP |
| 52 | -0.91 | -4.34574976122 | 20.94 | 24.36 | 16.87 | 115531 | 20.46488456 | SP |
| 156 | 1.84 | 10.1154480484 | 18.19 | 24.36 | 13.42 | 100921 | 19.57887365 | SP |
| 260 | -4.97 | -19.88 | 25 | 26.04 | 13.42 | 93092 | 19.58239163 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 20.03 | 0.7 | 3.62 | 19.72 | 20.03 | 19.7 | 41707 |
| 1741905000 | 19.33 | -0.51 | -2.57 | 19.75 | 19.75 | 19.215 | 41626 |
| 1741818600 | 19.84 | 0.45 | 2.32 | 19.94 | 20.05 | 19.575 | 67068 |
| 1741732200 | 19.39 | 0.19 | 0.99 | 19.19 | 19.67 | 19.0599 | 81063 |
| 1741645800 | 19.2 | -1.19 | -5.84 | 19.83 | 19.9176 | 18.9564 | 184748 |
| 1741390200 | 20.39 | 0.16 | 0.79 | 20.23 | 20.46 | 19.6888 | 63065 |
| 1741303800 | 20.23 | -0.99 | -4.67 | 20.64 | 20.9344 | 20.22 | 37281 |
| 1741217400 | 21.22 | 0.33 | 1.58 | 20.95 | 21.2929 | 20.68 | 37158 |
| 1741131000 | 20.89 | 0.07 | 0.34 | 20.54 | 21.24 | 20.22 | 120311 |
| 1741044600 | 20.82 | -0.77 | -3.57 | 21.87 | 21.87 | 20.65 | 83798 |
| 1740785400 | 21.59 | 0.23 | 1.08 | 21.18 | 21.59 | 21.02 | 30218 |
| 1740699000 | 21.36 | -0.88 | -3.96 | 22.49 | 22.49 | 21.325 | 42847 |
| 1740612600 | 22.24 | 0.35 | 1.62 | 22.14 | 22.47 | 22.075 | 63167 |
| 1740526200 | 21.8858 | -0.44 | -1.99 | 22.32 | 22.37 | 21.64 | 62919 |
| 1740439800 | 22.33 | -0.62 | -2.70 | 22.98 | 22.98 | 22.25 | 114403 |
| 1740180600 | 22.95 | -0.74 | -3.12 | 23.78 | 23.78 | 22.88 | 44437 |
| 1740094200 | 23.69 | -0.34 | -1.41 | 23.9 | 23.92 | 23.33 | 60996 |
| 1740007800 | 24.03 | -0.29 | -1.19 | 24.27 | 24.27 | 23.9595 | 30859 |
| 1739921400 | 24.32 | 0.23 | 0.95 | 24.19 | 24.36 | 24.095 | 58793 |
| 1739575800 | 24.09 | 0.03 | 0.13 | 24.1 | 24.1 | 23.89 | 22518 |
| 1739489400 | 24.0592 | 0.26 | 1.11 | 23.86 | 24.0592 | 23.717 | 29144 |
| 1739403000 | 23.795 | 0.04 | 0.15 | 23.42 | 23.83 | 23.34 | 29986 |
| 1739316600 | 23.76 | -0.25 | -1.02 | 23.81 | 24.02 | 23.725 | 28532 |
| 1739230200 | 24.005 | 0.36 | 1.54 | 23.81 | 24.0364 | 23.79 | 41242 |
| 1738971000 | 23.64 | -0.16 | -0.67 | 23.99 | 24.0993 | 23.5245 | 39090 |
| 1738884600 | 23.8 | -0.15 | -0.63 | 23.82 | 23.89 | 23.6338 | 41454 |
| 1738798200 | 23.95 | 0.34 | 1.44 | 23.56 | 23.95 | 23.4906 | 49400 |
| 1738711800 | 23.61 | 0.56 | 2.43 | 23.26 | 23.61 | 23.24 | 72762 |
| 1738625400 | 23.05 | -0.19 | -0.82 | 22.64 | 23.19 | 22.56 | 61027 |
| 1738366200 | 23.24 | 0.05 | 0.22 | 23.39 | 23.73 | 23.2102 | 63133 |
| 1738279800 | 23.19 | 0.21 | 0.91 | 23.08 | 23.28 | 22.9871 | 830992 |
| 1738193400 | 22.98 | -0.14 | -0.61 | 23.17 | 23.17 | 22.805 | 56537 |
| 1738107000 | 23.12 | 0.64 | 2.85 | 22.66 | 23.15 | 22.36 | 77294 |
| 1738020600 | 22.48 | -1.26 | -5.31 | 22.61 | 22.9709 | 22.16 | 134573 |
| 1737761400 | 23.74 | -0.2 | -0.84 | 23.88 | 24.06 | 23.7 | 61145 |
| 1737675000 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1737588600 | 23.94 | 0.4 | 1.70 | 23.81 | 24.02 | 23.81 | 123853 |
| 1737502200 | 23.54 | 0.45 | 1.95 | 23.38 | 23.5791 | 23.08 | 102365 |
| 1737156600 | 23.09 | 0.32 | 1.41 | 23.16 | 23.2179 | 22.95 | 118954 |
| 1737070200 | 22.77 | 0.07 | 0.31 | 22.87 | 22.955 | 22.69 | 66083 |
| 1736983800 | 22.7 | 0.68 | 3.09 | 22.52 | 22.779863 | 22.45 | 27464 |
| 1736897400 | 22.02 | 0.13 | 0.57 | 22.14 | 22.2534 | 21.8509 | 52091 |
| 1736811000 | 21.895 | -0.32 | -1.42 | 21.75 | 21.9 | 21.6101 | 52578 |
| 1736551800 | 22.21 | -0.28 | -1.24 | 22.23 | 22.329 | 21.92 | 66173 |
| 1736379000 | 22.49 | -0.2 | -0.88 | 22.54 | 22.54 | 22.17 | 73562 |
| 1736292600 | 22.69 | -0.53 | -2.28 | 23.3 | 23.32 | 22.579 | 90668 |
| 1736206200 | 23.22 | 0.46 | 2.02 | 23.13 | 23.3883 | 23.1101 | 91165 |
| 1735947000 | 22.76 | 0.64 | 2.89 | 22.28 | 22.76 | 22.28 | 46144 |
| 1735860600 | 22.12 | 0.12 | 0.55 | 22.17 | 22.31 | 21.85 | 114029 |
| 1735687800 | 22 | -0.16 | -0.72 | 22.3 | 22.3 | 21.923 | 33013 |
| 1735601400 | 22.16 | -0.42 | -1.86 | 22.16 | 22.3499 | 21.93 | 186425 |
| 1735342200 | 22.58 | -0.35 | -1.53 | 22.78 | 22.78 | 22.33 | 43126 |
| 1735255800 | 22.93 | 0.01 | 0.04 | 22.8 | 22.99 | 22.75 | 88580 |
| 1735077840 | 22.92 | 0.32 | 1.42 | 22.72 | 22.925 | 22.65 | 33075 |
| 1734996600 | 22.6 | 0.19 | 0.85 | 22.53 | 22.65 | 22.365 | 77799 |
| 1734737400 | 22.41 | 0.32 | 1.45 | 21.82 | 22.62 | 21.81 | 45403 |
| 1734651000 | 22.09 | -0.06 | -0.27 | 22.44 | 22.47 | 22.0344 | 57823 |
| 1734564600 | 22.15 | -1.06 | -4.57 | 23.24 | 23.2854 | 21.99 | 62803 |
| 1734478200 | 23.21 | -0.21 | -0.90 | 23.38 | 23.38 | 23.06 | 48852 |
| 1734391800 | 23.42 | 0.45 | 1.96 | 23.08 | 23.45 | 23 | 41037 |
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
