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 | 0.2378 | 0.991866527633 | 23.975 | 24.269 | 23.5 | 93738 | 24.23422131 | SP |
| 4 | 0.6528 | 2.77079796265 | 23.56 | 24.35 | 23.45 | 66166 | 24.14212339 | SP |
| 12 | -0.4572 | -1.85326307256 | 24.67 | 25.64 | 23.07 | 26631 | 24.170051 | SP |
| 26 | 0.8328 | 3.5620188195 | 23.38 | 25.64 | 23.07 | 13769 | 24.23808671 | SP |
| 52 | 1.0628 | 4.5909287257 | 23.15 | 25.64 | 22.82 | 10194 | 24.01804183 | SP |
| 156 | -0.4372 | -1.77363083164 | 24.65 | 25.64 | 20.5218 | 9126 | 22.98230885 | SP |
| 260 | -1.0772 | -4.25939106366 | 25.29 | 27.75 | 20.5218 | 9608 | 23.34211211 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 24.2128 | 0.06 | 0.24 | 24.1699 | 24.26 | 24.11 | 23835 |
| 1739230500 | 24.155 | 0.08 | 0.33 | 24.156 | 24.21 | 24.13 | 2133 |
| 1738971300 | 24.075 | -0.1 | -0.39 | 23.5 | 24.269 | 23.5 | 10617 |
| 1738884900 | 24.17 | -0.07 | -0.29 | 24.26 | 24.26 | 24.16 | 2576 |
| 1738798500 | 24.24 | 0.15 | 0.60 | 24.14 | 24.25 | 24.1399 | 449271 |
| 1738712100 | 24.0946 | 0.1 | 0.44 | 23.975 | 24.11 | 23.975 | 4092 |
| 1738625700 | 23.99 | -0.08 | -0.33 | 23.77 | 24.029 | 23.77 | 2785 |
| 1738366500 | 24.07 | -0.15 | -0.62 | 24.25 | 24.25 | 24.0625 | 334 |
| 1738280100 | 24.22 | 0.12 | 0.50 | 24.19 | 24.22 | 24.167 | 1800 |
| 1738193700 | 24.1 | -0.03 | -0.12 | 24.077 | 24.12 | 24.03 | 1837 |
| 1738107300 | 24.13 | 0.06 | 0.25 | 24.1 | 24.15 | 24.1 | 1996 |
| 1738020900 | 24.07 | -0.02 | -0.08 | 24.06 | 24.07 | 24.06 | 2182 |
| 1737761700 | 24.09 | 0.05 | 0.21 | 24.18 | 24.22 | 24.09 | 684765 |
| 1737675300 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
| 1737588900 | 24.04 | -0.07 | -0.29 | 24.15 | 24.15 | 24.04 | 1 |
| 1737502500 | 24.11 | 0.22 | 0.92 | 24.35 | 24.35 | 24.11 | 303 |
| 1737156900 | 23.89 | -0.02 | -0.07 | 23.94 | 24.05 | 23.855 | 22055 |
| 1737070500 | 23.9078 | -0.03 | -0.13 | 23.9078 | 23.9078 | 23.9078 | 0 |
| 1736984100 | 23.94 | 0.42 | 1.79 | 23.82 | 23.96 | 23.82 | 3089 |
| 1736897700 | 23.52 | 0.17 | 0.73 | 23.56 | 23.56 | 23.45 | 1144 |
| 1736811300 | 23.35 | -0.02 | -0.10 | 23.07 | 23.35 | 23.07 | 1027 |
| 1736552100 | 23.3723 | -0.39 | -1.63 | 23.41 | 23.41 | 23.37 | 12817 |
| 1736379300 | 23.76 | -0.1 | -0.42 | 23.77 | 23.84 | 23.66 | 4592 |
| 1736292900 | 23.86 | -0.14 | -0.60 | 24.09 | 24.09 | 23.86 | 4672 |
| 1736206500 | 24.0047 | 0.1 | 0.44 | 24.26 | 24.26 | 24.0047 | 293 |
| 1735947300 | 23.9 | 0.32 | 1.36 | 23.98 | 24.09 | 23.7438 | 4855 |
| 1735860900 | 23.58 | -0.08 | -0.35 | 23.75 | 23.9 | 23.565 | 924 |
| 1735688100 | 23.6637 | -0.09 | -0.36 | 23.82 | 23.82 | 23.6637 | 1032 |
| 1735601700 | 23.7496 | -0.18 | -0.75 | 23.639 | 23.82 | 23.585 | 8646 |
| 1735342500 | 23.93 | -0.33 | -1.36 | 24.12 | 24.12 | 23.93 | 391 |
| 1735256100 | 24.26 | -0.06 | -0.25 | 24.14 | 24.26 | 24.011 | 3815 |
| 1735077840 | 24.32 | 0.21 | 0.87 | 24.12 | 24.32 | 24.12 | 653 |
| 1734996900 | 24.11 | 0.11 | 0.46 | 24.09 | 24.15 | 24.055 | 17600 |
| 1734737700 | 24 | 0.09 | 0.36 | 23.75 | 24.19 | 23.75 | 4893 |
| 1734651300 | 23.9148 | -0.02 | -0.09 | 23.92 | 23.92 | 23.9148 | 115480 |
| 1734564900 | 23.9358 | -0.7 | -2.86 | 24.71 | 24.71 | 23.9358 | 758 |
| 1734478500 | 24.64 | -0.23 | -0.91 | 24.75 | 24.77 | 24.64 | 1187 |
| 1734392100 | 24.8653 | 0.05 | 0.19 | 24.8653 | 24.8653 | 24.8653 | 43 |
| 1734132900 | 24.8172 | -0.05 | -0.22 | 24.82 | 24.87 | 24.81 | 1034 |
| 1734046500 | 24.8717 | -0.18 | -0.70 | 25.03 | 25.03 | 24.8717 | 16299 |
| 1733960100 | 25.0479 | 0.21 | 0.84 | 24.94 | 25.12 | 24.94 | 5318 |
| 1733873700 | 24.84 | -0.22 | -0.88 | 25.05 | 25.05 | 24.84 | 2878 |
| 1733787300 | 25.06 | -0.06 | -0.24 | 25.23 | 25.23 | 25.03 | 3516 |
| 1733528100 | 25.12 | -0.48 | -1.88 | 25.16 | 25.16 | 24.99 | 4597 |
| 1733441700 | 25.6 | 0.03 | 0.12 | 25.57 | 25.64 | 25.53 | 6531 |
| 1733355300 | 25.5682 | 0.12 | 0.48 | 25.57 | 25.57 | 25.55 | 242 |
| 1733268900 | 25.4472 | -0.02 | -0.07 | 25.49 | 25.49 | 25.39 | 5882 |
| 1733182500 | 25.465 | 0.09 | 0.33 | 25.38 | 25.49 | 25.38 | 4765 |
| 1732917840 | 25.38 | 0.13 | 0.49 | 24.98 | 25.38 | 24.98 | 3990 |
| 1732750500 | 25.255 | -0.07 | -0.26 | 25.255 | 25.255 | 25.255 | 0 |
| 1732664100 | 25.32 | 0.09 | 0.36 | 25.19 | 25.32 | 25.18 | 2268 |
| 1732577700 | 25.23 | 0.13 | 0.52 | 25.5 | 25.5 | 25.23 | 6550 |
| 1732318500 | 25.1 | 0.1 | 0.40 | 24.97 | 25.17 | 24.97 | 3104 |
| 1732232100 | 25 | 0.18 | 0.73 | 24.83 | 25.08 | 24.78 | 1867 |
| 1732145700 | 24.82 | -0.1 | -0.40 | 24.89 | 24.89 | 24.68 | 5035 |
| 1732059300 | 24.92 | 0.08 | 0.32 | 24.67 | 24.93 | 24.65 | 13066 |
| 1731972900 | 24.84 | 0.2 | 0.81 | 24.66 | 24.85 | 24.66 | 6497 |
| 1731713700 | 24.64 | -0.29 | -1.17 | 24.82 | 24.82 | 24.64 | 2773 |
| 1731627300 | 24.9305 | -0.14 | -0.55 | 25.12 | 25.12 | 24.9305 | 2166 |
| 1731540900 | 25.0696 | -0.04 | -0.16 | 25.09 | 25.09 | 25.0696 | 1974 |
| 1731454500 | 25.11 | -0.27 | -1.06 | 25.33 | 25.33 | 25.025 | 2367 |
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
