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 | -0.24 | -1.18577075099 | 20.24 | 20.24 | 18.2 | 7725567 | 19.11365927 | DE |
| 4 | -0.12 | -0.596421471173 | 20.12 | 27.9 | 18.2 | 12083017 | 22.38164585 | DE |
| 12 | -5.36 | -21.1356466877 | 25.36 | 27.9 | 18.2 | 6827228 | 22.78394586 | DE |
| 26 | -10.9 | -35.2750809061 | 30.9 | 33.2 | 18.2 | 5599600 | 24.52738029 | DE |
| 52 | -18.22 | -47.6713762428 | 38.22 | 40.32 | 18.2 | 4867919 | 28.04472262 | DE |
| 156 | -25.02 | -55.5752998667 | 45.02 | 63.52 | 18.2 | 6200755 | 39.1083824 | DE |
| 260 | -45.14 | -69.2968989868 | 65.14 | 66.18 | 7.168 | 11072721 | 35.34386041 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 19.36 | 0.36 | 1.89 | 18.93 | 19.58 | 18.92 | 7317353 |
| 1735061400 | 19 | 0 | 0.00 | 19.56 | 19.7 | 18.85 | 3003620 |
| 1734975000 | 19 | -0.64 | -3.26 | 20.24 | 20.24 | 18.2 | 12855729 |
| 1734715800 | 19.64 | -1.36 | -6.48 | 21 | 21.08 | 19.42 | 10376420 |
| 1734629400 | 21 | 0.64 | 3.14 | 20.76 | 21.38 | 20.24 | 5874048 |
| 1734543000 | 20.36 | 0 | 0.00 | 20.4 | 21.44 | 20.28 | 7324640 |
| 1734456600 | 20.36 | -2.94 | -12.62 | 23.8 | 24.04 | 20.14 | 25056823 |
| 1734370200 | 23.3 | -0.14 | -0.60 | 24 | 24.88 | 23.3 | 7918834 |
| 1734111000 | 23.44 | -2.56 | -9.85 | 27.72 | 27.9 | 23.04 | 25425764 |
| 1734024600 | 26 | 1.38 | 5.61 | 24.72 | 27 | 24.34 | 31082666 |
| 1733938200 | 24.62 | 1.88 | 8.27 | 22.54 | 24.76 | 22.54 | 12986392 |
| 1733851800 | 22.74 | -0.2 | -0.87 | 23.12 | 23.14 | 22.34 | 3435262 |
| 1733765400 | 22.94 | 1.96 | 9.34 | 20.7 | 22.96 | 20.7 | 14306759 |
| 1733506200 | 20.98 | -0.82 | -3.76 | 21.5 | 22.36 | 20.58 | 9528877 |
| 1733419800 | 21.8 | -2.16 | -9.02 | 22.82 | 22.82 | 21.04 | 12486675 |
| 1733333400 | 23.96 | 1.96 | 8.91 | 21 | 24.22 | 21 | 16114005 |
| 1733247000 | 22 | 1.78 | 8.80 | 20.4 | 22 | 20.02 | 8327372 |
| 1733160600 | 20.22 | -0.44 | -2.13 | 20.12 | 20.86 | 20.12 | 4073061 |
| 1732901400 | 20.66 | -0.34 | -1.62 | 21.54 | 21.54 | 20.22 | 7618013 |
| 1732815000 | 21 | -1.8 | -7.89 | 21.38 | 21.76 | 20 | 22560437 |
| 1732728600 | 22.8 | -0.24 | -1.04 | 23.2 | 23.26 | 22.66 | 3237669 |
| 1732642200 | 23.04 | -0.2 | -0.86 | 23.76 | 23.76 | 21.7 | 4014008 |
| 1732555800 | 23.24 | 0.18 | 0.78 | 23.06 | 23.36 | 22.78 | 4173531 |
| 1732296600 | 23.06 | -0.58 | -2.45 | 23.9 | 23.9 | 22.94 | 1644926 |
| 1732210200 | 23.64 | 0.52 | 2.25 | 23.96 | 23.96 | 22.8 | 2165880 |
| 1732123800 | 23.12 | 0.04 | 0.17 | 22.64 | 23.54 | 22.56 | 1934603 |
| 1732037400 | 23.08 | -0.06 | -0.26 | 23.28 | 23.46 | 22.38 | 3858860 |
| 1731951000 | 23.14 | 0.96 | 4.33 | 20.82 | 23.44 | 20.82 | 4113994 |
| 1731691800 | 22.18 | 0.5 | 2.31 | 20.2 | 22.34 | 20.2 | 3605452 |
| 1731605400 | 21.68 | 1.08 | 5.24 | 21.22 | 21.84 | 20.5 | 3182645 |
| 1731519000 | 20.6 | 0.2 | 0.98 | 20.46 | 21.06 | 20 | 3872266 |
| 1731432600 | 20.4 | -1 | -4.67 | 21.36 | 21.5 | 20.3 | 6386483 |
| 1731346200 | 21.4 | -0.34 | -1.56 | 21 | 22.14 | 21 | 3548079 |
| 1731087000 | 21.74 | -0.78 | -3.46 | 22.52 | 22.54 | 21.7 | 3435952 |
| 1731000600 | 22.52 | -0.48 | -2.09 | 22.5 | 23.68 | 22.46 | 5187820 |
| 1730914200 | 23 | -0.42 | -1.79 | 24.14 | 24.14 | 22.62 | 3410228 |
| 1730827800 | 23.42 | -0.36 | -1.51 | 24 | 24 | 23.32 | 2098950 |
| 1730741400 | 23.78 | 0.24 | 1.02 | 24.14 | 24.14 | 23.48 | 1967552 |
| 1730482200 | 23.54 | -0.2 | -0.84 | 24.76 | 24.76 | 23.4 | 3987779 |
| 1730395800 | 23.74 | -0.52 | -2.14 | 23.5 | 24.16 | 23.5 | 6902991 |
| 1730309400 | 24.26 | 1.06 | 4.57 | 22.9 | 24.58 | 22.9 | 5828963 |
| 1730223000 | 23.2 | -0.68 | -2.85 | 24.48 | 24.48 | 22.9 | 3141708 |
| 1730136600 | 23.88 | -1.28 | -5.09 | 25.1 | 25.1 | 23.52 | 5501775 |
| 1729873800 | 25.16 | 0.52 | 2.11 | 25.46 | 25.5 | 24.58 | 3485216 |
| 1729787400 | 24.64 | -0.14 | -0.56 | 25.46 | 25.46 | 24.4 | 2033742 |
| 1729701000 | 24.78 | -0.38 | -1.51 | 25 | 25.06 | 24.5 | 2318369 |
| 1729614600 | 25.16 | 0.36 | 1.45 | 25.4 | 25.4 | 24.7 | 1886380 |
| 1729528200 | 24.8 | 0.38 | 1.56 | 24.42 | 25.2 | 24.42 | 4354497 |
| 1729269000 | 24.42 | 0.44 | 1.83 | 24.1 | 24.82 | 24.1 | 3409103 |
| 1729182600 | 23.98 | 0.36 | 1.52 | 23.9 | 24.22 | 23.3 | 3491776 |
| 1729096200 | 23.62 | -0.1 | -0.42 | 23.8 | 24.26 | 23.62 | 2844281 |
| 1729009800 | 23.72 | -0.68 | -2.79 | 23.5 | 24.04 | 22.52 | 6377234 |
| 1728923400 | 24.4 | -0.62 | -2.48 | 25 | 25.02 | 24.4 | 4034639 |
| 1728664200 | 25.02 | -0.52 | -2.04 | 24.5 | 25.66 | 24.5 | 2192998 |
| 1728577800 | 25.54 | 0.58 | 2.32 | 25 | 26 | 24.92 | 4214228 |
| 1728491400 | 24.96 | -0.06 | -0.24 | 24.5 | 25.98 | 24.5 | 5356660 |
| 1728405000 | 25.02 | -1.48 | -5.58 | 26.4 | 27.16 | 24.72 | 9159550 |
| 1728318600 | 26.5 | 1.54 | 6.17 | 25.36 | 26.5 | 24.78 | 11127976 |
| 1728059400 | 24.96 | 0.82 | 3.40 | 24.42 | 25.04 | 24.18 | 6237619 |
| 1727973000 | 24.14 | 0.86 | 3.69 | 23 | 24.16 | 23 | 3825444 |
| 1727886600 | 23.28 | 1.28 | 5.82 | 22.08 | 24.04 | 22.08 | 15487636 |
| 1727800200 | 22 | 0.62 | 2.90 | 21.4 | 22.22 | 21.04 | 8554857 |
| 1727713800 | 21.38 | -1.12 | -4.98 | 23.08 | 23.16 | 21.36 | 10984447 |
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
