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 | 0.02 | 0.0832292967124 | 24.03 | 24.05 | 23.82 | 6872 | 23.90236722 | CS |
| 4 | 0.45 | 1.90677966102 | 23.6 | 24.05 | 23.455 | 6582 | 23.85898413 | CS |
| 12 | 0.255 | 1.07165370876 | 23.795 | 24.3 | 23.29 | 6666 | 23.73272393 | CS |
| 26 | 0.88 | 3.79801467415 | 23.17 | 24.3 | 21.76 | 6724 | 23.33529545 | CS |
| 52 | 0.8 | 3.44086021505 | 23.25 | 24.3 | 21.68 | 7206 | 23.13760071 | CS |
| 156 | -0.918 | -3.67670618392 | 24.968 | 25.45 | 19.0074 | 6508 | 23.17403667 | CS |
| 260 | -1.15 | -4.56349206349 | 25.2 | 25.7 | 19.0074 | 9487 | 23.89937313 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 23.99 | -0.04 | -0.17 | 23.986 | 23.99 | 23.85 | 7182 |
| 1738020900 | 24.03 | 0.13 | 0.53 | 23.94 | 24.04 | 23.9 | 3454 |
| 1737761700 | 23.9039 | 0.08 | 0.32 | 23.9 | 23.94 | 23.9 | 2485 |
| 1737675300 | 23.8276 | 0 | 0.00 | 23.8276 | 23.8276 | 23.8276 | 0 |
| 1737588900 | 23.8276 | -0.07 | -0.30 | 24.03 | 24.03 | 23.82 | 14365 |
| 1737502500 | 23.9001 | -0.01 | -0.04 | 23.93 | 23.96 | 23.9 | 3678 |
| 1737156900 | 23.91 | 0.04 | 0.17 | 23.87 | 23.932 | 23.8 | 5682 |
| 1737070500 | 23.87 | 0.09 | 0.38 | 23.77 | 23.9312 | 23.77 | 7199 |
| 1736984100 | 23.78 | -0.27 | -1.12 | 23.71 | 23.8085 | 23.65 | 5935 |
| 1736897700 | 24.05 | 0.1 | 0.40 | 24 | 24.05 | 23.9201 | 4949 |
| 1736811300 | 23.955 | -0.05 | -0.19 | 23.91 | 24.02 | 23.852 | 6758 |
| 1736552100 | 24 | 0.16 | 0.66 | 23.85 | 24.02 | 23.85 | 12261 |
| 1736379300 | 23.8425 | 0.03 | 0.12 | 23.76 | 23.9304 | 23.76 | 5611 |
| 1736292900 | 23.813 | 0.14 | 0.60 | 23.81 | 23.99 | 23.71 | 5792 |
| 1736206500 | 23.67 | -0.09 | -0.40 | 23.78 | 23.9673 | 23.65 | 7216 |
| 1735947300 | 23.7643 | 0.25 | 1.08 | 23.57 | 23.8 | 23.5 | 6360 |
| 1735860900 | 23.51 | 0.22 | 0.94 | 23.6 | 23.72 | 23.455 | 6424 |
| 1735688100 | 23.29 | -0.19 | -0.81 | 23.5116 | 23.88 | 23.29 | 72531 |
| 1735601700 | 23.48 | -0.17 | -0.72 | 23.74 | 23.8699 | 23.4 | 13246 |
| 1735342500 | 23.65 | -0.17 | -0.71 | 23.81 | 23.81 | 23.65 | 5782 |
| 1735256100 | 23.82 | 0.08 | 0.34 | 23.77 | 23.82 | 23.71 | 9247 |
| 1735077840 | 23.74 | -0.06 | -0.25 | 23.8 | 23.9629 | 23.7399 | 1788 |
| 1734996900 | 23.8 | 0.03 | 0.13 | 23.91 | 23.96 | 23.7411 | 1812 |
| 1734737700 | 23.7682 | -0.08 | -0.34 | 23.87 | 24.01 | 23.7551 | 6804 |
| 1734651300 | 23.85 | 0.17 | 0.70 | 23.68 | 23.99 | 23.68 | 3106 |
| 1734564900 | 23.6844 | -0.13 | -0.53 | 24 | 24 | 23.64 | 21398 |
| 1734478500 | 23.81 | -0.04 | -0.17 | 23.7912 | 24 | 23.7912 | 1293 |
| 1734392100 | 23.85 | 0.09 | 0.38 | 23.91 | 24 | 23.84 | 2294 |
| 1734132900 | 23.76 | -0.05 | -0.21 | 24 | 24 | 23.76 | 4599 |
| 1734046500 | 23.81 | -0.01 | -0.04 | 24 | 24 | 23.8 | 2743 |
| 1733960100 | 23.82 | -0.33 | -1.37 | 24.1 | 24.15 | 23.78 | 15419 |
| 1733873700 | 24.15 | 0.07 | 0.31 | 24 | 24.15 | 23.9999 | 5477 |
| 1733787300 | 24.075 | 0.09 | 0.40 | 24.02 | 24.075 | 24 | 1727 |
| 1733528100 | 23.98 | -0.17 | -0.70 | 24.14 | 24.14 | 23.98 | 3468 |
| 1733441700 | 24.15 | 0.12 | 0.50 | 24.06 | 24.18 | 24.05 | 2566 |
| 1733355300 | 24.03 | -0.22 | -0.91 | 24.3 | 24.3 | 24 | 5735 |
| 1733268900 | 24.2499 | 0.03 | 0.12 | 24.24 | 24.25 | 24.08 | 1883 |
| 1733182500 | 24.22 | 0.15 | 0.62 | 24.07 | 24.22 | 24.02 | 823 |
| 1732917840 | 24.07 | -0.03 | -0.12 | 24.08 | 24.08 | 24 | 5361 |
| 1732750500 | 24.1 | 0.34 | 1.43 | 24.075 | 24.18 | 24.06 | 2844 |
| 1732664100 | 23.76 | -0.28 | -1.16 | 24 | 24.158 | 23.75 | 3338 |
| 1732577700 | 24.04 | -0.01 | -0.04 | 24.19 | 24.2338 | 24.04 | 9302 |
| 1732318500 | 24.05 | 0.09 | 0.38 | 24.05 | 24.1396 | 24.03 | 5804 |
| 1732232100 | 23.96 | 0.06 | 0.25 | 24 | 24.05 | 23.96 | 3014 |
| 1732145700 | 23.9 | 0 | 0.00 | 23.9 | 24 | 23.9 | 1039 |
| 1732059300 | 23.9 | 0.13 | 0.53 | 23.77 | 24.1169 | 23.77 | 12490 |
| 1731972900 | 23.775 | -0.1 | -0.40 | 23.9 | 23.9 | 23.775 | 4350 |
| 1731713700 | 23.87 | 0.18 | 0.74 | 23.7 | 23.9302 | 23.7 | 2846 |
| 1731627300 | 23.695 | -0.03 | -0.13 | 23.7 | 23.8035 | 23.6 | 3700 |
| 1731540900 | 23.7255 | 0.05 | 0.19 | 23.7 | 23.95 | 23.68 | 3445 |
| 1731454500 | 23.6802 | -0.14 | -0.59 | 23.9566 | 23.9566 | 23.6802 | 5030 |
| 1731368100 | 23.82 | -0.29 | -1.20 | 24.15 | 24.15 | 23.75 | 6790 |
| 1731108900 | 24.11 | 0.14 | 0.58 | 23.89 | 24.11 | 23.89 | 1843 |
| 1731022500 | 23.9699 | 0.18 | 0.76 | 23.92 | 23.97 | 23.805 | 1612 |
| 1730936100 | 23.79 | -0.1 | -0.42 | 23.96 | 23.99 | 23.61 | 1377 |
| 1730849700 | 23.89 | 0.23 | 0.99 | 23.66 | 23.89 | 23.64 | 3034 |
| 1730763300 | 23.655 | -0.05 | -0.19 | 23.71 | 23.99 | 23.6101 | 3733 |
| 1730500500 | 23.7 | 0.15 | 0.64 | 23.44 | 23.78 | 23.44 | 5024 |
| 1730414100 | 23.55 | 0.02 | 0.08 | 23.58 | 23.58 | 23.51 | 2825 |
| 1730327700 | 23.53 | 0.03 | 0.13 | 23.6 | 23.6 | 23.51 | 1306 |
| 1730241300 | 23.5 | -0.19 | -0.80 | 23.6131 | 23.6131 | 23.44 | 16157 |
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
