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 | 3.84 | 16.9986719788 | 22.59 | 28.9 | 22.51 | 6168772 | 25.06152065 | CS |
| 4 | 5.95 | 29.052734375 | 20.48 | 28.9 | 19.59 | 3783399 | 23.13663789 | CS |
| 12 | 5.7701 | 27.9289831993 | 20.6599 | 28.9 | 18.61 | 3720731 | 21.38628641 | CS |
| 26 | -2.32 | -8.06956521739 | 28.75 | 32.56 | 17.79 | 4038520 | 24.03719306 | CS |
| 52 | 8.26 | 45.4595487067 | 18.17 | 35.07 | 16.6904 | 4450100 | 25.36185778 | CS |
| 156 | -50.2 | -65.5095915438 | 76.63 | 94.97 | 14.69 | 3809261 | 30.01393235 | CS |
| 260 | -17.57 | -39.9318181818 | 44 | 94.97 | 14.69 | 3527259 | 30.971944 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 26.22 | 0.05 | 0.19 | 25.93 | 26.66 | 25.24 | 6430538 |
| 1730414100 | 26.17 | 3.1 | 13.44 | 27.61 | 28.9 | 25.55 | 13702599 |
| 1730327700 | 23.07 | 0.04 | 0.17 | 23.3 | 23.635 | 22.91 | 5473937 |
| 1730241300 | 23.03 | 0.43 | 1.90 | 22.65 | 23.305 | 22.61 | 2681900 |
| 1730154900 | 22.6 | 0.07 | 0.31 | 22.59 | 23.11 | 22.51 | 2554884 |
| 1729895700 | 22.53 | 0.73 | 3.35 | 21.8 | 22.86 | 21.8 | 3271626 |
| 1729809300 | 21.8 | 0.52 | 2.44 | 21.52 | 21.87 | 21.465 | 2224298 |
| 1729722900 | 21.28 | -0.7 | -3.16 | 21.73 | 21.93 | 21.05 | 1645567 |
| 1729636500 | 21.975 | -0.2 | -0.88 | 21.98 | 22.27 | 21.86 | 1415110 |
| 1729550100 | 22.17 | -0.28 | -1.25 | 22.4 | 22.92 | 21.93 | 2777251 |
| 1729290900 | 22.45 | 0.13 | 0.58 | 22.5 | 22.73 | 22.17 | 3675604 |
| 1729204500 | 22.32 | 0.17 | 0.77 | 22.35 | 22.36 | 21.82 | 2637444 |
| 1729118100 | 22.15 | -0.13 | -0.58 | 22.5 | 22.72 | 22.14 | 3552615 |
| 1729031700 | 22.28 | -0.08 | -0.36 | 22.37 | 22.95 | 21.984 | 3816504 |
| 1728945300 | 22.36 | 0.13 | 0.58 | 22.47 | 22.8 | 22.04 | 2141585 |
| 1728686100 | 22.23 | -0.11 | -0.49 | 22.17 | 22.59 | 22.095 | 3332031 |
| 1728599700 | 22.34 | 1.49 | 7.15 | 20.95 | 22.4 | 20.69 | 4933943 |
| 1728513300 | 20.85 | 0.96 | 4.83 | 19.92 | 21.25 | 19.92 | 3466171 |
| 1728426900 | 19.89 | -0.08 | -0.40 | 19.83 | 19.95 | 19.59 | 3057482 |
| 1728340500 | 19.97 | -0.6 | -2.92 | 20.48 | 20.51 | 19.901 | 2876887 |
| 1728081300 | 20.57 | 1.63 | 8.61 | 19.32 | 20.6 | 19.04 | 3601796 |
| 1727994900 | 18.94 | -0.18 | -0.94 | 18.92 | 19.125 | 18.61 | 2770865 |
| 1727908500 | 19.12 | 0.22 | 1.16 | 18.78 | 19.245 | 18.6738 | 2751836 |
| 1727822100 | 18.9 | -1.48 | -7.26 | 20.35 | 20.37 | 18.88 | 4079080 |
| 1727735700 | 20.38 | 0.68 | 3.45 | 19.51 | 20.435 | 19.45 | 4907511 |
| 1727476500 | 19.7 | 0.01 | 0.05 | 19.95 | 20.14 | 19.46 | 5790380 |
| 1727390100 | 19.69 | -0.08 | -0.40 | 20.15 | 20.18 | 19.27 | 6461502 |
| 1727303700 | 19.77 | -0.04 | -0.20 | 19.7 | 19.9988 | 19.42 | 3752601 |
| 1727217300 | 19.81 | 0.12 | 0.61 | 19.69 | 19.9399 | 19.505 | 3473763 |
| 1727130900 | 19.69 | -0.67 | -3.29 | 20.36 | 20.47 | 19.64 | 4539417 |
| 1726871700 | 20.36 | -0.3 | -1.45 | 20.62 | 20.63 | 19.91 | 4742898 |
| 1726785300 | 20.66 | 0.34 | 1.67 | 21.14 | 21.5 | 20.48 | 3939542 |
| 1726698900 | 20.32 | -0.48 | -2.31 | 20.85 | 21.005 | 20.27 | 3733324 |
| 1726612500 | 20.8 | 0.05 | 0.24 | 20.98 | 21.26 | 20.64 | 3592551 |
| 1726526100 | 20.75 | 0.63 | 3.13 | 20.09 | 20.865 | 20 | 3621369 |
| 1726266900 | 20.12 | 0.73 | 3.76 | 19.6 | 20.135 | 19.58 | 2805723 |
| 1726180500 | 19.39 | -0.1 | -0.51 | 19.52 | 19.645 | 19.31 | 1700349 |
| 1726094100 | 19.49 | 0.09 | 0.46 | 19.41 | 19.8 | 19.2 | 3380386 |
| 1726007700 | 19.4 | -0.55 | -2.76 | 20.12 | 20.125 | 19.14 | 5131148 |
| 1725921300 | 19.95 | 0.35 | 1.79 | 19.77 | 20.28 | 19.68 | 2131118 |
| 1725662100 | 19.6 | -0.67 | -3.31 | 20.35 | 20.4 | 19.26 | 2469609 |
| 1725575700 | 20.27 | 0.48 | 2.43 | 19.68 | 20.27 | 19.61 | 2126381 |
| 1725489300 | 19.79 | -0.58 | -2.85 | 20 | 20.43 | 19.78 | 3934210 |
| 1725402900 | 20.37 | -0.85 | -4.01 | 21 | 21.06 | 20.27 | 2706060 |
| 1725057300 | 21.22 | 0.32 | 1.53 | 21.12 | 21.36 | 20.72 | 13697749 |
| 1724970900 | 20.9 | 0.48 | 2.35 | 20.77 | 21.38 | 20.64 | 2402211 |
| 1724884500 | 20.42 | -0.65 | -3.08 | 20.88 | 20.97 | 20.335 | 2498933 |
| 1724798100 | 21.07 | -0.37 | -1.73 | 21.09 | 21.32 | 20.77 | 2397001 |
| 1724711700 | 21.44 | 0.08 | 0.37 | 21.4 | 21.94 | 21.255 | 1663434 |
| 1724452500 | 21.36 | 0.09 | 0.42 | 21.5 | 21.55 | 20.9 | 2734534 |
| 1724366100 | 21.27 | -0.83 | -3.76 | 22 | 22.22 | 21.25 | 1815356 |
| 1724279700 | 22.1 | 0.49 | 2.27 | 21.66 | 22.12 | 21.2 | 2193645 |
| 1724193300 | 21.61 | -0.55 | -2.48 | 22.05 | 22.05 | 21.44 | 3282350 |
| 1724106900 | 22.16 | 0.17 | 0.77 | 21.95 | 22.18 | 21.64 | 2265240 |
| 1723847700 | 21.99 | 0.03 | 0.14 | 21.64 | 22.19 | 21.59 | 4093643 |
| 1723761300 | 21.96 | 0.86 | 4.08 | 21.54 | 22.14 | 21.48 | 3885968 |
| 1723674900 | 21.1 | -0.21 | -0.99 | 21.11 | 21.3 | 20.84 | 4842760 |
| 1723588500 | 21.31 | 1.13 | 5.60 | 20.3 | 21.525 | 20.29 | 5418563 |
| 1723502100 | 20.18 | -0.14 | -0.69 | 20.6599 | 20.71 | 20.02 | 2520360 |
| 1723242900 | 20.32 | 0.4 | 2.01 | 20.68 | 20.68 | 19.82 | 3888128 |
| 1723156500 | 19.92 | 0.93 | 4.90 | 19.3 | 20.355 | 19.07 | 4165563 |
| 1723070100 | 18.99 | 0.24 | 1.28 | 19.4 | 19.92 | 18.99 | 6397728 |
| 1722983700 | 18.75 | 0.08 | 0.43 | 18.94 | 19 | 18.36 | 6723309 |
| 1722897300 | 18.67 | -0.62 | -3.19 | 17.99 | 19.35 | 17.79 | 5469872 |
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
