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 | -0.95 | -4.40835266821 | 21.55 | 22.45 | 20.2 | 1206794 | 21.71967394 | DE |
| 4 | -5.75 | -21.8216318786 | 26.35 | 27.6 | 20 | 1002631 | 22.49423217 | DE |
| 12 | -8.4 | -28.9655172414 | 29 | 29.05 | 20 | 892853 | 25.12381411 | DE |
| 26 | -27.65 | -57.3056994819 | 48.25 | 56 | 20 | 952079 | 33.32118701 | DE |
| 52 | -27.9 | -57.5257731959 | 48.5 | 60.4 | 20 | 969432 | 40.59028452 | DE |
| 156 | -228.9 | -91.7434869739 | 249.5 | 280.5 | 20 | 1158986 | 82.53990887 | DE |
| 260 | -218.4 | -91.3807531381 | 239 | 289.5 | 20 | 954640 | 116.01793347 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 21.8 | 0.1 | 0.46 | 21.8 | 22.45 | 21.2 | 684243 |
| 1732901400 | 21.7 | 0.2 | 0.93 | 21.25 | 21.7 | 21.25 | 2229652 |
| 1732815000 | 21.5 | -0.1 | -0.46 | 21.8 | 21.9 | 21.5 | 816511 |
| 1732728600 | 21.6 | -0.25 | -1.14 | 21.3 | 21.8 | 21.3 | 527780 |
| 1732642200 | 21.85 | 0.45 | 2.10 | 21.55 | 22 | 21.3 | 1775786 |
| 1732555800 | 21.4 | 0.2 | 0.94 | 21 | 21.4 | 21 | 559469 |
| 1732296600 | 21.2 | 0.35 | 1.68 | 20.85 | 21.2 | 20.75 | 409184 |
| 1732210200 | 20.85 | 0.45 | 2.21 | 20.7 | 21.25 | 20.4 | 1814369 |
| 1732123800 | 20.4 | -2.6 | -11.30 | 23.05 | 23.05 | 20 | 3601890 |
| 1732037400 | 23 | -0.75 | -3.16 | 23.7 | 24.25 | 23 | 926304 |
| 1731951000 | 23.75 | -0.2 | -0.84 | 23.85 | 23.9 | 23.65 | 450936 |
| 1731691800 | 23.95 | -0.1 | -0.42 | 24.6 | 24.6 | 23.9 | 698277 |
| 1731605400 | 24.05 | -0.2 | -0.82 | 24.25 | 24.45 | 24 | 584239 |
| 1731519000 | 24.25 | -0.45 | -1.82 | 25.5 | 25.5 | 24.25 | 716283 |
| 1731432600 | 24.7 | -0.35 | -1.40 | 24 | 24.9 | 24 | 945212 |
| 1731346200 | 25.05 | 0.2 | 0.80 | 25.5 | 25.5 | 24.8 | 622661 |
| 1731087000 | 24.85 | 0 | 0.00 | 25.5 | 25.5 | 24.8 | 1336756 |
| 1731000600 | 24.85 | -0.85 | -3.31 | 25.45 | 25.45 | 24.85 | 736572 |
| 1730914200 | 25.7 | -0.35 | -1.34 | 27.6 | 27.6 | 25.6 | 597961 |
| 1730827800 | 26.05 | -0.25 | -0.95 | 26.35 | 26.95 | 26 | 611988 |
| 1730741400 | 26.3 | 0 | 0.00 | 26.35 | 26.35 | 25.85 | 397461 |
| 1730482200 | 26.3 | 0.25 | 0.96 | 26.55 | 27.55 | 26.2 | 294592 |
| 1730395800 | 26.05 | -0.15 | -0.57 | 27.05 | 27.05 | 25.7 | 952927 |
| 1730309400 | 26.2 | -0.15 | -0.57 | 25.35 | 26.6 | 25.3 | 1342247 |
| 1730223000 | 26.35 | -0.35 | -1.31 | 28 | 28 | 25.75 | 581666 |
| 1730136600 | 26.7 | 0 | 0.00 | 27.5 | 27.5 | 26.55 | 962561 |
| 1729873800 | 26.7 | -0.1 | -0.37 | 28 | 28 | 26.45 | 2197361 |
| 1729787400 | 26.8 | -0.3 | -1.11 | 27.75 | 27.75 | 26.65 | 610167 |
| 1729701000 | 27.1 | -0.35 | -1.28 | 27.45 | 27.6 | 27.1 | 512624 |
| 1729614600 | 27.45 | 0.15 | 0.55 | 27.7 | 27.9 | 27.1 | 597418 |
| 1729528200 | 27.3 | -0.4 | -1.44 | 27.5 | 27.8 | 26.35 | 671557 |
| 1729269000 | 27.7 | 0.3 | 1.09 | 27.7 | 27.8 | 26.8 | 731118 |
| 1729182600 | 27.4 | 0.9 | 3.40 | 27.15 | 27.5 | 26.75 | 814912 |
| 1729096200 | 26.5 | 0.3 | 1.15 | 27 | 27.4 | 25.8 | 670840 |
| 1729009800 | 26.2 | -0.2 | -0.76 | 25.45 | 26.5 | 25.45 | 476969 |
| 1728923400 | 26.4 | 1 | 3.94 | 26 | 26.45 | 25.65 | 409179 |
| 1728664200 | 25.4 | -0.9 | -3.42 | 26.2 | 26.2 | 25.4 | 512392 |
| 1728577800 | 26.3 | -0.4 | -1.50 | 26.15 | 26.3 | 25.75 | 517390 |
| 1728491400 | 26.7 | 0.15 | 0.56 | 26.2 | 26.7 | 25.35 | 1345314 |
| 1728405000 | 26.55 | -0.4 | -1.48 | 26.2 | 27.4 | 26.2 | 821607 |
| 1728318600 | 26.95 | -1.25 | -4.43 | 28 | 28 | 26.5 | 1115988 |
| 1728059400 | 28.2 | 0.3 | 1.08 | 27.9 | 29.05 | 27.75 | 1013588 |
| 1727973000 | 27.9 | 0.9 | 3.33 | 26.2 | 28.65 | 26.2 | 1684082 |
| 1727886600 | 27 | 0.95 | 3.65 | 25.7 | 27 | 25.1 | 1052664 |
| 1727800200 | 26.05 | 0.4 | 1.56 | 25.95 | 26.05 | 25.2 | 708876 |
| 1727713800 | 25.65 | -0.3 | -1.16 | 26.65 | 26.65 | 25.2 | 1053325 |
| 1727454600 | 25.95 | -0.05 | -0.19 | 25.8 | 25.95 | 25.6 | 493626 |
| 1727368200 | 26 | 0.65 | 2.56 | 26 | 26.25 | 25 | 697160 |
| 1727281800 | 25.35 | 0.05 | 0.20 | 25.2 | 25.5 | 24.7 | 1791045 |
| 1727195400 | 25.3 | -1.2 | -4.53 | 26.5 | 26.5 | 25 | 993517 |
| 1727109000 | 26.5 | -0.45 | -1.67 | 26.75 | 26.95 | 25.75 | 753232 |
| 1726849800 | 26.95 | -0.45 | -1.64 | 28 | 28 | 26.7 | 628013 |
| 1726763400 | 27.4 | 0.25 | 0.92 | 26.5 | 27.5 | 26.5 | 481210 |
| 1726677000 | 27.15 | -0.35 | -1.27 | 27.55 | 27.75 | 26.85 | 531253 |
| 1726590600 | 27.5 | 0 | 0.00 | 27.65 | 27.85 | 27.45 | 666538 |
| 1726504200 | 27.5 | 0 | 0.00 | 28.2 | 28.2 | 27.1 | 856363 |
| 1726245000 | 27.5 | 0.15 | 0.55 | 27 | 27.95 | 27 | 1459332 |
| 1726158600 | 27.35 | 0.2 | 0.74 | 27.45 | 27.5 | 27.05 | 531421 |
| 1726072200 | 27.15 | -0.7 | -2.51 | 27.85 | 28.4 | 27.15 | 723943 |
| 1725985800 | 27.85 | 0.05 | 0.18 | 29 | 29 | 27.75 | 948981 |
| 1725899400 | 27.8 | 1.5 | 5.70 | 28 | 28 | 26.05 | 1275476 |
| 1725640200 | 26.3 | -1.5 | -5.40 | 27.05 | 28.3 | 26.3 | 1461173 |
| 1725553800 | 27.8 | -0.65 | -2.28 | 27.05 | 28.8 | 27.05 | 473904 |
| 1725467400 | 28.45 | 0.05 | 0.18 | 28 | 29.3 | 28 | 370791 |
| 1725381000 | 28.4 | -0.15 | -0.53 | 28.3 | 29.5 | 28.1 | 843111 |
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
