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 | -1 | -3.38409475465 | 29.55 | 29.65 | 28.15 | 24384 | 28.43535105 | DE |
| 4 | 0.45 | 1.60142348754 | 28.1 | 30.15 | 27.2 | 18934 | 28.55806092 | DE |
| 12 | -0.45 | -1.55172413793 | 29 | 30.15 | 27.2 | 11482 | 28.67290681 | DE |
| 26 | -1.65 | -5.46357615894 | 30.2 | 31.3 | 26.7 | 12872 | 29.18048144 | DE |
| 52 | -0.45 | -1.55172413793 | 29 | 34.95 | 26.7 | 14324 | 30.32723721 | DE |
| 156 | 8.25 | 40.6403940887 | 20.3 | 34.95 | 18 | 11713 | 25.71323727 | DE |
| 260 | 8.05 | 39.2682926829 | 20.5 | 34.95 | 10.34 | 14400 | 21.14906867 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 28.35 | 0.1 | 0.35 | 28.25 | 28.7 | 28.2 | 40688 |
| 1733160600 | 28.25 | -0.3 | -1.05 | 28.5 | 28.5 | 28.15 | 19468 |
| 1732901400 | 28.55 | 0 | 0.00 | 28.7 | 28.8 | 28.3 | 10526 |
| 1732815000 | 28.55 | 0 | 0.00 | 28.7 | 28.75 | 28.35 | 11861 |
| 1732728600 | 28.55 | -0.9 | -3.06 | 29.55 | 29.65 | 28.55 | 39377 |
| 1732642200 | 29.45 | -0.15 | -0.51 | 29.9 | 30.15 | 29.3 | 19435 |
| 1732555800 | 29.6 | 0.95 | 3.32 | 29.25 | 29.85 | 29.25 | 39508 |
| 1732296600 | 28.65 | 0.3 | 1.06 | 28.35 | 29 | 28.3 | 21635 |
| 1732210200 | 28.35 | 0.5 | 1.80 | 27.95 | 28.35 | 27.65 | 15868 |
| 1732123800 | 27.85 | -0.45 | -1.59 | 27.85 | 28.25 | 27.8 | 7467 |
| 1732037400 | 28.3 | -0.25 | -0.88 | 28.25 | 28.45 | 28 | 20046 |
| 1731951000 | 28.55 | -0.45 | -1.55 | 29.1 | 29.2 | 28.4 | 13587 |
| 1731691800 | 29 | 0.85 | 3.02 | 29 | 29.6 | 28.7 | 42983 |
| 1731605400 | 28.15 | 0.5 | 1.81 | 28.25 | 28.3 | 28 | 12814 |
| 1731519000 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1731432600 | 27.65 | -0.55 | -1.95 | 28.2 | 28.3 | 27.5 | 8582 |
| 1731346200 | 28.2 | 0.95 | 3.49 | 27.5 | 28.25 | 27.5 | 7541 |
| 1731087000 | 27.25 | -0.4 | -1.45 | 27.55 | 27.55 | 27.2 | 6960 |
| 1731000600 | 27.65 | 0.15 | 0.55 | 27.5 | 27.9 | 27.45 | 5041 |
| 1730914200 | 27.5 | -0.6 | -2.14 | 28.1 | 28.35 | 27.2 | 15177 |
| 1730827800 | 28.1 | 0.05 | 0.18 | 28 | 28.35 | 28 | 5931 |
| 1730741400 | 28.05 | -0.4 | -1.41 | 28.3 | 28.3 | 28 | 8719 |
| 1730482200 | 28.45 | 0 | 0.00 | 28.5 | 28.5 | 28.25 | 3143 |
| 1730395800 | 28.45 | -0.25 | -0.87 | 28.7 | 28.8 | 28.35 | 4439 |
| 1730309400 | 28.7 | -0.15 | -0.52 | 28.7 | 28.95 | 28.55 | 4881 |
| 1730223000 | 28.85 | -0.4 | -1.37 | 29.35 | 29.4 | 28.8 | 7386 |
| 1730136600 | 29.25 | 0.05 | 0.17 | 29.25 | 29.55 | 29.25 | 7669 |
| 1729873800 | 29.2 | 0.15 | 0.52 | 29 | 29.4 | 28.95 | 7863 |
| 1729787400 | 29.05 | -0.1 | -0.34 | 28.9 | 29.4 | 28.9 | 6012 |
| 1729701000 | 29.15 | -0.05 | -0.17 | 29.2 | 29.2 | 28.85 | 8232 |
| 1729614600 | 29.2 | -0.05 | -0.17 | 29.35 | 29.35 | 29.05 | 6013 |
| 1729528200 | 29.25 | 0.35 | 1.21 | 28.9 | 29.35 | 28.75 | 12028 |
| 1729269000 | 28.9 | 0.35 | 1.23 | 28.5 | 29.05 | 28.5 | 14646 |
| 1729182600 | 28.55 | -0.2 | -0.70 | 28.8 | 28.8 | 28.45 | 6305 |
| 1729096200 | 28.75 | 0.25 | 0.88 | 28.5 | 28.9 | 28.4 | 7457 |
| 1729009800 | 28.5 | -0.1 | -0.35 | 28.95 | 29 | 28.5 | 9032 |
| 1728923400 | 28.6 | -0.15 | -0.52 | 28.9 | 28.9 | 28.6 | 7510 |
| 1728664200 | 28.75 | 0 | 0.00 | 29 | 29 | 28.5 | 4906 |
| 1728577800 | 28.75 | -0.2 | -0.69 | 29 | 29 | 28.6 | 4295 |
| 1728491400 | 28.95 | 0.6 | 2.12 | 28.7 | 29.3 | 28.5 | 21463 |
| 1728405000 | 28.35 | -0.4 | -1.39 | 28.6 | 28.7 | 28.2 | 9204 |
| 1728318600 | 28.75 | 0.05 | 0.17 | 28.8 | 28.85 | 28.55 | 5409 |
| 1728059400 | 28.7 | 0.05 | 0.17 | 28.8 | 28.8 | 28.6 | 3310 |
| 1727973000 | 28.65 | 0.15 | 0.53 | 28.6 | 28.75 | 28.4 | 8106 |
| 1727886600 | 28.5 | 0.05 | 0.18 | 28.5 | 28.6 | 28.2 | 8967 |
| 1727800200 | 28.45 | 0.05 | 0.18 | 28.7 | 28.7 | 28.45 | 5132 |
| 1727713800 | 28.4 | -0.25 | -0.87 | 28.8 | 28.8 | 28.15 | 11954 |
| 1727454600 | 28.65 | 0.1 | 0.35 | 28.4 | 28.75 | 28.4 | 7298 |
| 1727368200 | 28.55 | -0.15 | -0.52 | 28.9 | 28.9 | 28.4 | 9459 |
| 1727281800 | 28.7 | -0.1 | -0.35 | 28.95 | 28.95 | 28.2 | 15522 |
| 1727195400 | 28.8 | -0.3 | -1.03 | 29.05 | 29.3 | 28.8 | 12806 |
| 1727109000 | 29.1 | 0.1 | 0.34 | 29.1 | 29.3 | 29 | 4775 |
| 1726849800 | 29 | -0.6 | -2.03 | 29.5 | 29.55 | 29 | 4259 |
| 1726763400 | 29.6 | 0.35 | 1.20 | 29.25 | 29.6 | 29.25 | 5308 |
| 1726677000 | 29.25 | 0.15 | 0.52 | 29.1 | 29.45 | 29.1 | 12899 |
| 1726590600 | 29.1 | 0.1 | 0.34 | 29.2 | 29.35 | 29.1 | 4560 |
| 1726504200 | 29 | -0.2 | -0.68 | 29.3 | 29.35 | 29 | 5037 |
| 1726245000 | 29.2 | 0 | 0.00 | 29.45 | 29.5 | 29.15 | 4939 |
| 1726158600 | 29.2 | 0.2 | 0.69 | 29.35 | 29.5 | 29.05 | 7660 |
| 1726072200 | 29 | 0.15 | 0.52 | 29 | 29.2 | 28.85 | 5735 |
| 1725985800 | 28.85 | -0.8 | -2.70 | 29.55 | 29.7 | 28.65 | 21946 |
| 1725899400 | 29.65 | 0.1 | 0.34 | 29.9 | 29.9 | 29.5 | 6990 |
| 1725640200 | 29.55 | -0.05 | -0.17 | 29.7 | 29.9 | 29.55 | 5853 |
| 1725553800 | 29.6 | -0.6 | -1.99 | 30.35 | 30.35 | 29.6 | 6247 |
| 1725467400 | 30.2 | 0.5 | 1.68 | 29.7 | 30.2 | 29.5 | 10844 |
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
