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 | 0.7 | 2.51346499102 | 27.85 | 28.65 | 27.6 | 47422 | 28.05135697 | DE |
| 4 | -1.6 | -5.30679933665 | 30.15 | 31 | 27.5 | 62742 | 28.90027645 | DE |
| 12 | -2.15 | -7.00325732899 | 30.7 | 31.5 | 27.5 | 55904 | 29.11325505 | DE |
| 26 | -4.45 | -13.4848484848 | 33 | 36.35 | 27.5 | 49162 | 30.9244816 | DE |
| 52 | 2.05 | 7.7358490566 | 26.5 | 36.35 | 24.35 | 46698 | 29.8015724 | DE |
| 156 | -18.95 | -39.8947368421 | 47.5 | 52.9 | 24.35 | 46265 | 31.18738332 | DE |
| 260 | -27.05 | -48.6510791367 | 55.6 | 57.8 | 24.35 | 39131 | 35.53813451 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 28.2 | 0.05 | 0.18 | 28.15 | 28.65 | 28.1 | 47635 |
| 1740418200 | 28.15 | -0.1 | -0.35 | 28.45 | 28.65 | 28.05 | 34141 |
| 1740159000 | 28.25 | 0.05 | 0.18 | 28.3 | 28.4 | 28.05 | 49536 |
| 1740072600 | 28.2 | 0.5 | 1.81 | 27.9 | 28.3 | 27.85 | 33769 |
| 1739986200 | 27.7 | -0.15 | -0.54 | 27.85 | 27.95 | 27.6 | 72029 |
| 1739899800 | 27.85 | 0 | 0.00 | 27.85 | 27.95 | 27.5 | 55824 |
| 1739813400 | 27.85 | -0.45 | -1.59 | 28.15 | 28.2 | 27.8 | 89386 |
| 1739554200 | 28.3 | -0.1 | -0.35 | 28.4 | 28.4 | 28.1 | 61610 |
| 1739467800 | 28.4 | 0.2 | 0.71 | 28.5 | 28.75 | 28.25 | 61485 |
| 1739381400 | 28.2 | -0.7 | -2.42 | 28.75 | 29.25 | 28.1 | 159408 |
| 1739295000 | 28.9 | -0.25 | -0.86 | 29.15 | 29.4 | 28.75 | 54839 |
| 1739208600 | 29.15 | -0.5 | -1.69 | 29.65 | 30 | 29.15 | 55639 |
| 1738949400 | 29.65 | -0.4 | -1.33 | 29.95 | 30.45 | 29.6 | 41314 |
| 1738863000 | 30.05 | -0.05 | -0.17 | 30 | 30.65 | 29.9 | 68529 |
| 1738776600 | 30.1 | 0.45 | 1.52 | 29.5 | 30.2 | 29.25 | 51390 |
| 1738690200 | 29.65 | 0 | 0.00 | 30.8 | 30.8 | 29.5 | 85445 |
| 1738603800 | 29.65 | -1.3 | -4.20 | 30.7 | 30.7 | 29.6 | 78564 |
| 1738344600 | 30.95 | 0.55 | 1.81 | 30.4 | 31 | 30.2 | 51262 |
| 1738258200 | 30.4 | 0.7 | 2.36 | 30.05 | 30.4 | 29.75 | 53490 |
| 1738171800 | 29.7 | -0.25 | -0.83 | 30.15 | 30.15 | 29.55 | 49541 |
| 1738085400 | 29.95 | 0.2 | 0.67 | 29.85 | 30.15 | 29.8 | 82331 |
| 1737999000 | 29.75 | 0.5 | 1.71 | 29.25 | 29.95 | 29.15 | 43718 |
| 1737739800 | 29.25 | -0.1 | -0.34 | 29.5 | 29.7 | 29.2 | 49221 |
| 1737653400 | 29.35 | 0.1 | 0.34 | 29.3 | 29.4 | 28.95 | 43149 |
| 1737567000 | 29.25 | 0.15 | 0.52 | 29.3 | 29.45 | 29.1 | 39515 |
| 1737480600 | 29.1 | 0.1 | 0.34 | 29.05 | 29.5 | 29 | 43991 |
| 1737394200 | 29 | -0.05 | -0.17 | 29.3 | 29.3 | 28.8 | 71118 |
| 1737135000 | 29.05 | -0.55 | -1.86 | 28.5 | 29.2 | 28.4 | 155183 |
| 1737048600 | 29.6 | -0.5 | -1.66 | 30.2 | 30.2 | 29.5 | 10386 |
| 1736962200 | 30.1 | 1.4 | 4.88 | 29.35 | 30.25 | 29 | 60288 |
| 1736875800 | 28.7 | 0.15 | 0.53 | 28.85 | 28.95 | 28.45 | 24543 |
| 1736789400 | 28.55 | -0.05 | -0.17 | 28.5 | 28.9 | 28.5 | 37681 |
| 1736530200 | 28.6 | -0.2 | -0.69 | 28.85 | 29.4 | 28.6 | 60233 |
| 1736443800 | 28.8 | 0.55 | 1.95 | 29.1 | 29.1 | 28.3 | 50101 |
| 1736357400 | 28.25 | -0.45 | -1.57 | 28.7 | 29.05 | 28 | 58475 |
| 1736271000 | 28.7 | -0.25 | -0.86 | 29.2 | 29.4 | 28.7 | 50831 |
| 1736184600 | 28.95 | -0.45 | -1.53 | 29.45 | 29.7 | 28.95 | 53575 |
| 1735925400 | 29.4 | 0.1 | 0.34 | 29.4 | 29.75 | 29.1 | 49784 |
| 1735839000 | 29.3 | -0.35 | -1.18 | 29.9 | 29.9 | 29.3 | 38819 |
| 1735666200 | 29.65 | 0.45 | 1.54 | 29.1 | 29.65 | 29.1 | 16125 |
| 1735579800 | 29.2 | 0.2 | 0.69 | 28.95 | 29.3 | 28.95 | 19652 |
| 1735320600 | 29 | 0 | 0.00 | 29.2 | 29.25 | 28.9 | 34801 |
| 1735061400 | 29 | 0.15 | 0.52 | 28.9 | 29.2 | 28.85 | 11050 |
| 1734975000 | 28.85 | 0.25 | 0.87 | 28.7 | 29.05 | 28.65 | 39699 |
| 1734715800 | 28.6 | 0.3 | 1.06 | 28.1 | 28.8 | 28.1 | 114068 |
| 1734629400 | 28.3 | -0.9 | -3.08 | 28.6 | 29.15 | 28.25 | 91962 |
| 1734543000 | 29.2 | -0.05 | -0.17 | 29.2 | 29.7 | 29.1 | 46943 |
| 1734456600 | 29.25 | -0.2 | -0.68 | 29.5 | 29.75 | 29 | 71396 |
| 1734370200 | 29.45 | -0.15 | -0.51 | 29.6 | 29.8 | 29.3 | 72975 |
| 1734111000 | 29.6 | -0.4 | -1.33 | 29.95 | 30.1 | 29.5 | 23756 |
| 1734024600 | 30 | 0.5 | 1.69 | 29.4 | 30.15 | 29.25 | 73353 |
| 1733938200 | 29.5 | 0.05 | 0.17 | 29.35 | 29.55 | 29.05 | 81118 |
| 1733851800 | 29.45 | 0.15 | 0.51 | 28.95 | 29.7 | 28.9 | 41828 |
| 1733765400 | 29.3 | -0.95 | -3.14 | 30.25 | 30.25 | 29.25 | 42818 |
| 1733506200 | 30.25 | -0.3 | -0.98 | 30.65 | 30.8 | 30 | 41572 |
| 1733419800 | 30.55 | -0.7 | -2.24 | 31.15 | 31.5 | 30.55 | 30507 |
| 1733333400 | 31.25 | 0.55 | 1.79 | 30.7 | 31.45 | 30.7 | 55144 |
| 1733247000 | 30.7 | 0.25 | 0.82 | 30.55 | 30.8 | 30.4 | 27919 |
| 1733160600 | 30.45 | -0.3 | -0.98 | 30.5 | 30.75 | 30.15 | 39780 |
| 1732901400 | 30.75 | 0.25 | 0.82 | 30.5 | 30.75 | 30.35 | 33300 |
| 1732815000 | 30.5 | 0.05 | 0.16 | 30.65 | 30.75 | 30.2 | 22268 |
| 1732728600 | 30.45 | -0.05 | -0.16 | 30.35 | 30.6 | 30.05 | 23975 |
| 1732642200 | 30.5 | -0.35 | -1.13 | 30.75 | 30.75 | 30.1 | 32689 |
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
