Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.09 | -19.1353383459 | 26.6 | 26.82 | 19.33 | 1212907 | 21.45973539 | DR |
| 4 | -7.19 | -25.0522648084 | 28.7 | 29.34 | 19.33 | 772215 | 24.99956591 | DR |
| 12 | -11.64 | -35.1131221719 | 33.15 | 38.02 | 19.33 | 832920 | 29.1507108 | DR |
| 26 | 10.59 | 96.978021978 | 10.92 | 45.6 | 9.12 | 1097068 | 23.98038654 | DR |
| 52 | -48.46 | -69.2582535372 | 69.97 | 147.83 | 9.12 | 589483 | 26.14223786 | DR |
| 156 | -6.69 | -23.7234042553 | 28.2 | 147.83 | 9.12 | 261990 | 26.35316864 | DR |
| 260 | -6.69 | -23.7234042553 | 28.2 | 147.83 | 9.12 | 261990 | 26.35316864 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 21.51 | 1.6 | 8.04 | 19.54 | 21.69 | 19.33 | 1881250 |
| 1740691740 | 19.91 | -1.69 | -7.82 | 22.29 | 22.54 | 19.91 | 1083266 |
| 1740605400 | 21.6 | 1.27 | 6.25 | 20.83 | 21.6 | 20.01 | 1285827 |
| 1740519000 | 20.33 | -2.82 | -12.18 | 22.4 | 22.4 | 20 | 2131703 |
| 1740432540 | 23.15 | -1.66 | -6.69 | 24.95 | 24.95 | 22.64 | 802570 |
| 1740173400 | 24.81 | -1.57 | -5.95 | 26.6 | 26.82 | 24.6 | 761171 |
| 1740087000 | 26.38 | 0.48 | 1.85 | 26.28 | 26.65 | 25.61 | 406540 |
| 1740000540 | 25.9 | -1.18 | -4.36 | 27.41 | 27.61 | 25.9 | 877583 |
| 1739914140 | 27.08 | 0.18 | 0.67 | 27.24 | 27.59 | 26.57 | 529659 |
| 1739827800 | 26.9 | -0.42 | -1.54 | 27.4 | 27.73 | 26.9 | 89774 |
| 1739568600 | 27.32 | 0.72 | 2.71 | 26.6 | 28.11 | 26.51 | 471570 |
| 1739482140 | 26.6 | -0.48 | -1.77 | 26.9 | 27.22 | 26.15 | 440726 |
| 1739395740 | 27.08 | 0.88 | 3.36 | 26.59 | 27.2 | 25.84 | 503390 |
| 1739309400 | 26.2 | -1.64 | -5.89 | 27.52 | 27.84 | 26.2 | 671368 |
| 1739222940 | 27.84 | 0.46 | 1.68 | 27.6 | 28.09 | 27.1 | 426418 |
| 1738963800 | 27.38 | 0.58 | 2.16 | 27.02 | 28.37 | 26.93 | 925065 |
| 1738877340 | 26.8 | -1.14 | -4.08 | 28.2 | 28.3 | 26.48 | 760030 |
| 1738790940 | 27.94 | -0.32 | -1.13 | 28.46 | 29.15 | 27.66 | 768606 |
| 1738704600 | 28.26 | -0.09 | -0.32 | 28.39 | 29.12 | 28.17 | 399499 |
| 1738618200 | 28.35 | 0.2 | 0.71 | 26.07 | 28.98 | 25.83 | 1002460 |
| 1738358940 | 28.15 | -0.41 | -1.44 | 28.7 | 29.34 | 27.69 | 1107082 |
| 1738272540 | 28.56 | -0.12 | -0.42 | 28.81 | 30 | 28.44 | 507001 |
| 1738186200 | 28.68 | 0.72 | 2.58 | 27.97 | 28.8 | 27.73 | 653631 |
| 1738099740 | 27.96 | -1.16 | -3.98 | 29.23 | 29.33 | 27.96 | 364333 |
| 1738013340 | 29.12 | -0.58 | -1.95 | 28.8 | 30.22 | 27.23 | 1162678 |
| 1737754200 | 29.7 | -1.94 | -6.13 | 31.88 | 31.91 | 29.65 | 653560 |
| 1737667740 | 31.64 | -0.46 | -1.43 | 31.5 | 33.1 | 31.28 | 883018 |
| 1737581400 | 32.1 | -1.9 | -5.59 | 33.549999 | 33.56 | 31.42 | 509809 |
| 1737495000 | 34 | -0.45 | -1.31 | 34.01 | 34.7 | 31.69 | 1052118 |
| 1737408600 | 34.45 | 0.01 | 0.03 | 34.5 | 37 | 33.47 | 624936 |
| 1737149400 | 34.44 | 2.75 | 8.68 | 33.27 | 34.45 | 32.96 | 877001 |
| 1737062940 | 31.69 | 0.69 | 2.23 | 31 | 31.95 | 29.79 | 627200 |
| 1736976540 | 31 | 1.16 | 3.89 | 29.75 | 31.67 | 29.51 | 755772 |
| 1736890140 | 29.84 | 1.09 | 3.79 | 29.3 | 30.58 | 28.72 | 675091 |
| 1736803740 | 28.75 | 0.14 | 0.49 | 27 | 28.75 | 26.61 | 543386 |
| 1736544540 | 28.61 | 0.46 | 1.63 | 29.14 | 29.4 | 27.76 | 837950 |
| 1736458140 | 28.15 | -0.95 | -3.26 | 29.34 | 29.34 | 27.99 | 206699 |
| 1736371740 | 29.1 | -0.34 | -1.15 | 29.29 | 30.06 | 27.73 | 820725 |
| 1736285400 | 29.44 | -3.91 | -11.72 | 32.299999 | 32.299999 | 29.2 | 732750 |
| 1736198940 | 33.35 | 3.38 | 11.28 | 30.61 | 33.35 | 29.47 | 757026 |
| 1735939740 | 29.97 | 3.67 | 13.95 | 26.3 | 29.97 | 26.19 | 554633 |
| 1735853400 | 26.3 | -0.7 | -2.59 | 26.92 | 27.45 | 25.79 | 532548 |
| 1735594200 | 27 | -2.07 | -7.12 | 28.6 | 28.65 | 26.72 | 1085468 |
| 1735334940 | 29.07 | -1.16 | -3.84 | 30.43 | 30.57 | 28.62 | 805117 |
| 1735248540 | 30.23 | 1.13 | 3.88 | 30.5 | 31.19 | 30.01 | 524294 |
| 1734989340 | 29.1 | -2.59 | -8.17 | 32.1 | 32.159999 | 29.1 | 957809 |
| 1734730200 | 31.69 | 2.89 | 10.03 | 27 | 31.69 | 26.8 | 1836850 |
| 1734643800 | 28.8 | -3.25 | -10.14 | 32.82 | 32.93 | 28.33 | 2357432 |
| 1734557400 | 32.049999 | -1.83 | -5.40 | 34.21 | 34.6 | 30.79 | 1169341 |
| 1734470940 | 33.88 | -1.82 | -5.10 | 36.06 | 36.6 | 33.88 | 1708041 |
| 1734384540 | 35.7 | 0.47 | 1.33 | 36.46 | 38.02 | 35.45 | 1272200 |
| 1734125340 | 35.23 | 1.52 | 4.51 | 34.32 | 35.28 | 33.63 | 732707 |
| 1734039000 | 33.71 | -1.54 | -4.37 | 34.8 | 35.42 | 33.14 | 888161 |
| 1733952540 | 35.25 | 2.51 | 7.67 | 33.1 | 35.25 | 32.97 | 799683 |
| 1733866140 | 32.74 | 0.06 | 0.18 | 32.15 | 32.759999 | 30.85 | 759026 |
| 1733779740 | 32.68 | -1.38 | -4.05 | 33.549999 | 34.54 | 31.65 | 896223 |
| 1733520600 | 34.06 | 0.91 | 2.75 | 33.15 | 35.15 | 33.08 | 751876 |
| 1733434200 | 33.15 | -1.9 | -5.42 | 37.9 | 38.15 | 32.619999 | 1525967 |
| 1733347800 | 35.05 | 2.75 | 8.51 | 33.119999 | 35.2 | 31.58 | 1007516 |
| 1733261340 | 32.299999 | -0.5 | -1.52 | 32.689999 | 34.05 | 30.89 | 844473 |
| 1733174940 | 32.799999 | -0.81 | -2.41 | 32.979999 | 34.5 | 32.49 | 1100694 |
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
