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 | 0.93 | 5.71253071253 | 16.28 | 17.92 | 15.3 | 5554716 | 16.63904716 | SP |
| 4 | -20.31 | -54.131130064 | 37.52 | 37.72 | 15.11 | 6975763 | 21.30950611 | SP |
| 12 | -25.98 | -60.1528131512 | 43.19 | 53.0629 | 15.11 | 5743552 | 32.81188157 | SP |
| 26 | -6.14 | -26.295503212 | 23.35 | 73.88 | 15.11 | 8186209 | 41.3724345 | SP |
| 52 | -57.69 | -77.0226969292 | 74.9 | 87.3684 | 15.11 | 5431122 | 42.12131115 | SP |
| 156 | -6.14 | -26.295503212 | 23.35 | 87.3684 | 3.8 | 2290024 | 40.58270362 | SP |
| 260 | -6.14 | -26.295503212 | 23.35 | 87.3684 | 3.8 | 2290024 | 40.58270362 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 17.18 | -0.1 | -0.58 | 16.39 | 17.33 | 16.05 | 4795406 |
| 1742510100 | 17.28 | 0.08 | 0.47 | 16.524999 | 17.92 | 16.48 | 4568434 |
| 1742423700 | 17.2 | 1.51 | 9.62 | 16.3 | 17.85 | 16.0001 | 5078578 |
| 1742337300 | 15.69 | -1.41 | -8.25 | 16.37 | 16.631799 | 15.3 | 5180518 |
| 1742250900 | 17.1 | 1.03 | 6.41 | 15.82 | 17.87 | 15.69 | 6235164 |
| 1741991700 | 16.07 | 0.87 | 5.72 | 16.28 | 16.7164 | 15.44 | 6574653 |
| 1741905300 | 15.2 | -2.62 | -14.70 | 17.23 | 17.28 | 15.11 | 9110944 |
| 1741818900 | 17.82 | 0.01 | 0.06 | 18.64 | 19.2 | 16.36 | 4858198 |
| 1741732500 | 17.81 | 2.12 | 13.51 | 16.99 | 18.5052 | 16.379999 | 5301194 |
| 1741646100 | 15.69 | -8.39 | -34.84 | 21.18 | 21.78 | 15.14 | 8554962 |
| 1741390500 | 24.08 | 0.58 | 2.47 | 23.41 | 25.16 | 21.82 | 5599228 |
| 1741304100 | 23.5 | -1.92 | -7.55 | 23.63 | 26.289 | 23.22 | 4653518 |
| 1741217700 | 25.42 | 2.19 | 9.43 | 23.5307 | 25.5 | 22.2268 | 6339613 |
| 1741131300 | 23.23 | 1.38 | 6.32 | 20.76 | 24.58 | 19.1101 | 7549395 |
| 1741044900 | 21.85 | -2.14 | -8.92 | 27.7 | 27.905 | 21.29 | 11323874 |
| 1740785700 | 23.99 | 1.52 | 6.76 | 21.84 | 24.18 | 20.8803 | 5014233 |
| 1740699300 | 22.47 | -1.04 | -4.42 | 24.65 | 25.4 | 22.3247 | 5465178 |
| 1740612900 | 23.51 | 0.06 | 0.26 | 23.49 | 24.7174 | 22.4004 | 5809046 |
| 1740526500 | 23.45 | -3.44 | -12.79 | 25.17 | 25.86 | 21.67 | 9733149 |
| 1740440100 | 26.89 | -2.07 | -7.15 | 30 | 30.1 | 26.02 | 8181597 |
| 1740180900 | 28.96 | -5.79 | -16.66 | 37.52 | 37.72 | 28.7704 | 12697529 |
| 1740094500 | 34.75 | -0.61 | -1.73 | 35.92 | 36.17 | 33.03 | 4185842 |
| 1740008100 | 35.36 | -1.66 | -4.48 | 37.38 | 37.61 | 35.0214 | 4693953 |
| 1739921700 | 37.02 | -2.85 | -7.15 | 41.12 | 41.12 | 35.84 | 5826079 |
| 1739576100 | 39.87 | -7.61 | -16.03 | 44.36 | 45.3098 | 39.75 | 11251728 |
| 1739489700 | 47.48 | 6.79 | 16.69 | 43.5 | 48.7713 | 42.9191 | 10234734 |
| 1739403300 | 40.69 | 2.25 | 5.85 | 37.68 | 41.5 | 37.5401 | 3973685 |
| 1739316900 | 38.44 | -3.93 | -9.28 | 41.31 | 42.05 | 38.102 | 3321591 |
| 1739230500 | 42.37 | 1.54 | 3.77 | 42.475 | 44 | 40.78 | 3619876 |
| 1738971300 | 40.83 | 1.18 | 2.98 | 42.0952 | 43.12 | 40 | 3662227 |
| 1738884900 | 39.65 | -1.47 | -3.57 | 42.31 | 43.89 | 39.245 | 2602143 |
| 1738798500 | 41.12 | -1.6 | -3.75 | 43.61 | 44.3 | 41.03 | 2294528 |
| 1738712100 | 42.72 | -1.16 | -2.64 | 43.26 | 45.46 | 42.6 | 2899032 |
| 1738625700 | 43.88 | -2.41 | -5.21 | 40.15 | 45.3 | 39.96 | 4595473 |
| 1738366500 | 46.29 | -3.11 | -6.30 | 49.31 | 50.55 | 44.8103 | 3278870 |
| 1738280100 | 49.4 | 3.18 | 6.88 | 47.04 | 51.02 | 46.95 | 3670075 |
| 1738193700 | 46.22 | 2.79 | 6.42 | 43.52 | 47.3299 | 42 | 3301571 |
| 1738107300 | 43.43 | 1.05 | 2.48 | 43.27 | 44.39 | 41.7 | 2856733 |
| 1738020900 | 42.38 | -6.58 | -13.44 | 44.27 | 46.22 | 38.11 | 8017644 |
| 1737761700 | 48.96 | 0.74 | 1.53 | 49.64 | 53.0629 | 48.8 | 5561574 |
| 1737675300 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1737588900 | 48.22 | 0.43 | 0.90 | 46.6 | 49.25 | 45.25 | 4430214 |
| 1737502500 | 47.79 | -0.38 | -0.79 | 49.9999 | 50.66 | 41.19 | 9449591 |
| 1737156900 | 48.17 | 4.17 | 9.48 | 47.21 | 49.71 | 46.45 | 5894646 |
| 1737070500 | 44 | 2 | 4.76 | 41.89 | 45.025 | 39.9 | 3493245 |
| 1736984100 | 42 | 5.5 | 15.07 | 39.73 | 42.95 | 39.0822 | 5396773 |
| 1736897700 | 36.5 | 1.12 | 3.17 | 38.31 | 38.61 | 35.23 | 4913652 |
| 1736811300 | 35.38 | -2.21 | -5.88 | 34.16 | 35.44 | 32.31 | 5144898 |
| 1736552100 | 37.59 | -0.42 | -1.10 | 37.1 | 38.4 | 34.4 | 4139494 |
| 1736379300 | 38.01 | -1.29 | -3.28 | 38.9911 | 40.05 | 35.86 | 4345812 |
| 1736292900 | 39.3 | -7.66 | -16.31 | 46.7 | 46.8 | 37.93 | 7532575 |
| 1736206500 | 46.96 | 5.25 | 12.59 | 44.4 | 48.65 | 42.05 | 6707319 |
| 1735947300 | 41.71 | 3.89 | 10.29 | 38.529 | 41.915 | 38.3 | 3838959 |
| 1735860900 | 37.82 | 2.53 | 7.17 | 37.6 | 39.26 | 36.095 | 5383914 |
| 1735688100 | 35.29 | -2.12 | -5.67 | 39.52 | 39.7 | 34.72 | 3473864 |
| 1735601700 | 37.41 | -3.2 | -7.88 | 38.96 | 38.96 | 35.09 | 6075572 |
| 1735342500 | 40.61 | -2.75 | -6.34 | 43.19 | 43.19 | 39.75 | 4006129 |
| 1735256100 | 43.36 | -1.72 | -3.82 | 43.6 | 44.89 | 42.43 | 3228268 |
| 1735077840 | 45.08 | 3.49 | 8.39 | 43.27 | 46.45 | 42.7801 | 3501779 |
| 1734996900 | 41.59 | -3.43 | -7.62 | 43.665 | 43.92 | 40 | 5393459 |
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
