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 | -0.05 | -0.210970464135 | 23.7 | 23.82 | 23.57 | 77742 | 23.65541434 | SP |
| 4 | 0.02 | 0.0846381718155 | 23.63 | 23.82 | 23.57 | 52773 | 23.67598831 | SP |
| 12 | -0.03 | -0.126689189189 | 23.68 | 23.82 | 23.45 | 42127 | 23.64164778 | SP |
| 26 | 0.08 | 0.33941450997 | 23.57 | 23.82 | 23.44 | 46829 | 23.62772224 | SP |
| 52 | -0.05 | -0.210970464135 | 23.7 | 23.82 | 23.3557 | 45565 | 23.60988936 | SP |
| 156 | -2.25 | -8.68725868726 | 25.9 | 25.97 | 22.74 | 32192 | 23.57040027 | SP |
| 260 | -1.36 | -5.43782487005 | 25.01 | 26.19 | 22.7 | 21501 | 23.74541023 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.65 | 0.03 | 0.13 | 23.63 | 23.66 | 23.59 | 61732 |
| 1734651300 | 23.62 | -0.04 | -0.17 | 23.58 | 23.71 | 23.57 | 91469 |
| 1734564900 | 23.66 | -0.03 | -0.13 | 23.69 | 23.69 | 23.6253 | 64534 |
| 1734478500 | 23.69 | 0.03 | 0.13 | 23.71 | 23.82 | 23.64 | 37427 |
| 1734392100 | 23.66 | -0.02 | -0.08 | 23.68 | 23.71 | 23.59 | 164895 |
| 1734132900 | 23.68 | -0.02 | -0.08 | 23.7 | 23.7 | 23.64 | 34328 |
| 1734046500 | 23.7 | -0.02 | -0.08 | 23.67 | 23.72 | 23.67 | 70042 |
| 1733960100 | 23.72 | 0 | 0.00 | 23.74 | 23.79 | 23.69 | 47664 |
| 1733873700 | 23.72 | -0.01 | -0.04 | 23.7 | 23.73 | 23.69 | 37366 |
| 1733787300 | 23.73 | 0.02 | 0.08 | 23.73 | 23.7491 | 23.71 | 47946 |
| 1733528100 | 23.71 | 0.03 | 0.11 | 23.76 | 23.85 | 23.69 | 74974 |
| 1733441700 | 23.685 | -0.05 | -0.19 | 23.73 | 23.73 | 23.66 | 48317 |
| 1733355300 | 23.73 | 0.01 | 0.04 | 23.72 | 23.73 | 23.6701 | 20062 |
| 1733268900 | 23.72 | 0.04 | 0.17 | 23.665 | 23.775 | 23.64 | 77637 |
| 1733182500 | 23.68 | 0.01 | 0.04 | 23.7 | 23.7 | 23.65 | 37610 |
| 1732917840 | 23.67 | 0.02 | 0.08 | 23.67 | 23.6799 | 23.6317 | 5358 |
| 1732750500 | 23.65 | 0.04 | 0.15 | 23.59 | 23.77 | 23.59 | 27237 |
| 1732664100 | 23.615 | -0.03 | -0.11 | 23.64 | 23.64 | 23.6 | 13445 |
| 1732577700 | 23.64 | 0.02 | 0.08 | 23.64 | 23.6499 | 23.6 | 31796 |
| 1732318500 | 23.62 | 0.04 | 0.17 | 23.63 | 23.63 | 23.57 | 83794 |
| 1732232100 | 23.58 | -0.01 | -0.04 | 23.63 | 23.66 | 23.56 | 28927 |
| 1732145700 | 23.59 | -0.01 | -0.04 | 23.61 | 23.625 | 23.5606 | 36958 |
| 1732059300 | 23.6 | -0.01 | -0.04 | 23.62 | 23.62 | 23.6 | 19491 |
| 1731972900 | 23.61 | -0.04 | -0.17 | 23.61 | 23.63 | 23.58 | 52479 |
| 1731713700 | 23.65 | 0.01 | 0.06 | 23.62 | 23.67 | 23.595 | 53913 |
| 1731627300 | 23.635 | -0.02 | -0.06 | 23.66 | 23.66 | 23.6 | 29506 |
| 1731540900 | 23.65 | -0.02 | -0.08 | 23.65 | 23.67 | 23.59 | 186245 |
| 1731454500 | 23.67 | 0.02 | 0.08 | 23.65 | 23.679 | 23.6001 | 35236 |
| 1731368100 | 23.65 | 0.01 | 0.04 | 23.65 | 23.65 | 23.6 | 33165 |
| 1731108900 | 23.64 | 0.04 | 0.17 | 23.6 | 23.65 | 23.6 | 13814 |
| 1731022500 | 23.6 | 0.11 | 0.47 | 23.55 | 23.6 | 23.5031 | 23036 |
| 1730936100 | 23.49 | -0.09 | -0.38 | 23.5 | 23.53 | 23.49 | 22594 |
| 1730849700 | 23.58 | 0.01 | 0.04 | 23.63 | 23.63 | 23.52 | 22593 |
| 1730763300 | 23.57 | 0.04 | 0.17 | 23.6 | 23.6 | 23.51 | 42621 |
| 1730500500 | 23.53 | -0.01 | -0.04 | 23.53 | 23.58 | 23.51 | 40864 |
| 1730414100 | 23.54 | 0.04 | 0.17 | 23.51 | 23.55 | 23.51 | 54949 |
| 1730327700 | 23.5 | -0.04 | -0.17 | 23.535 | 23.57 | 23.5 | 12764 |
| 1730241300 | 23.54 | -0.02 | -0.08 | 23.55 | 23.58 | 23.465 | 52667 |
| 1730154900 | 23.56 | 0.01 | 0.04 | 23.54 | 23.56 | 23.5 | 19087 |
| 1729895700 | 23.55 | 0.07 | 0.30 | 23.55 | 23.58 | 23.51 | 32716 |
| 1729809300 | 23.48 | -0.02 | -0.06 | 23.45 | 23.53 | 23.45 | 62959 |
| 1729722900 | 23.495 | -0.03 | -0.13 | 23.5595 | 23.5595 | 23.47 | 12009 |
| 1729636500 | 23.525 | -0.07 | -0.28 | 23.56 | 23.5799 | 23.51 | 27055 |
| 1729550100 | 23.59 | -0.07 | -0.30 | 23.62 | 23.62 | 23.52 | 31662 |
| 1729290900 | 23.66 | 0.04 | 0.17 | 23.67 | 23.67 | 23.55 | 15571 |
| 1729204500 | 23.62 | -0.03 | -0.13 | 23.65 | 23.6599 | 23.6 | 21982 |
| 1729118100 | 23.65 | 0.03 | 0.13 | 23.67 | 23.67 | 23.62 | 26426 |
| 1729031700 | 23.62 | 0 | 0.00 | 23.61 | 23.66 | 23.61 | 15014 |
| 1728945300 | 23.62 | -0.03 | -0.13 | 23.59 | 23.65 | 23.59 | 16683 |
| 1728686100 | 23.65 | 0.02 | 0.11 | 23.67 | 23.68 | 23.6101 | 79458 |
| 1728599700 | 23.625 | 0 | 0.02 | 23.635 | 23.72 | 23.59 | 41028 |
| 1728513300 | 23.62 | -0.05 | -0.21 | 23.655 | 23.6696 | 23.6 | 12479 |
| 1728426900 | 23.67 | 0.03 | 0.13 | 23.63 | 23.67 | 23.63 | 14262 |
| 1728340500 | 23.64 | -0.04 | -0.17 | 23.63 | 23.68 | 23.63 | 24261 |
| 1728081300 | 23.68 | -0.02 | -0.08 | 23.685 | 23.71 | 23.6501 | 19387 |
| 1727994900 | 23.7 | -0.03 | -0.13 | 23.7 | 23.715 | 23.68 | 17887 |
| 1727908500 | 23.73 | 0.05 | 0.21 | 23.74 | 23.74 | 23.68 | 27170 |
| 1727822100 | 23.68 | -0.06 | -0.25 | 23.74 | 23.74 | 23.68 | 155781 |
| 1727735700 | 23.74 | 0.03 | 0.13 | 23.69 | 23.75 | 23.68 | 51825 |
| 1727476500 | 23.71 | 0.01 | 0.02 | 23.68 | 23.74 | 23.68 | 10873 |
| 1727390100 | 23.705 | 0 | 0.00 | 23.71 | 23.72 | 23.68 | 32101 |
| 1727303700 | 23.705 | 0 | 0.02 | 23.6707 | 23.71 | 23.67 | 22686 |
| 1727217300 | 23.7 | -0.02 | -0.08 | 23.67 | 23.72 | 23.67 | 48621 |
| 1727130900 | 23.72 | 0.02 | 0.06 | 23.64 | 23.73 | 23.64 | 49756 |
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
