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 | 0.52 | 2.19039595619 | 23.74 | 24.265 | 23.6701 | 30918 | 23.944368 | SP |
| 4 | 0.4335 | 1.81940276583 | 23.8265 | 24.265 | 23.5503 | 43357 | 23.81844407 | SP |
| 12 | 0.1073 | 0.444256749763 | 24.1527 | 24.395 | 23.29 | 62252 | 23.74630216 | SP |
| 26 | -0.97 | -3.84462940943 | 25.23 | 25.395 | 23.29 | 73766 | 23.95254266 | SP |
| 52 | 0.11 | 0.455486542443 | 24.15 | 25.395 | 23.29 | 60182 | 24.02359193 | SP |
| 156 | -0.585 | -2.35459851077 | 24.845 | 25.395 | 22.81 | 56844 | 23.98028478 | SP |
| 260 | -0.585 | -2.35459851077 | 24.845 | 25.395 | 22.81 | 56844 | 23.98028478 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 24.26 | 0.05 | 0.21 | 24.19 | 24.28 | 24.1707 | 72004 |
| 1740526500 | 24.21 | 0.19 | 0.79 | 24.1601 | 24.21 | 24.1601 | 34877 |
| 1740440100 | 24.02 | 0.06 | 0.25 | 23.9521 | 24.0287 | 23.9521 | 17581 |
| 1740180900 | 23.96 | 0.13 | 0.52 | 23.84 | 23.99 | 23.84 | 23686 |
| 1740094500 | 23.835 | 0.05 | 0.23 | 23.8515 | 23.8515 | 23.82 | 35081 |
| 1740008100 | 23.78 | 0.04 | 0.15 | 23.74 | 23.79 | 23.6701 | 43364 |
| 1739921700 | 23.745 | -0.13 | -0.52 | 23.7947 | 23.82 | 23.74 | 24360 |
| 1739576100 | 23.87 | 0.12 | 0.51 | 23.87 | 23.91 | 23.8516 | 71542 |
| 1739489700 | 23.75 | 0.14 | 0.59 | 23.71 | 23.78 | 23.71 | 33921 |
| 1739403300 | 23.61 | -0.15 | -0.61 | 23.595 | 23.61 | 23.5503 | 42799 |
| 1739316900 | 23.755 | -0.05 | -0.19 | 23.76 | 23.7631 | 23.74 | 64645 |
| 1739230500 | 23.8 | -0.02 | -0.08 | 23.83 | 23.88 | 23.79 | 206536 |
| 1738971300 | 23.82 | -0.09 | -0.38 | 23.83 | 23.8394 | 23.79 | 24288 |
| 1738884900 | 23.91 | 0 | 0.00 | 23.88 | 23.925 | 23.8613 | 29431 |
| 1738798500 | 23.91 | 0.14 | 0.59 | 23.86 | 23.9588 | 23.86 | 20746 |
| 1738712100 | 23.77 | 0.04 | 0.18 | 23.69 | 23.78 | 23.69 | 38164 |
| 1738625700 | 23.7266 | -0.05 | -0.22 | 23.78 | 23.85 | 23.69 | 32832 |
| 1738366500 | 23.78 | -0.04 | -0.17 | 23.83 | 23.87 | 23.74 | 26797 |
| 1738280100 | 23.82 | 0.04 | 0.16 | 23.835 | 23.8597 | 23.81 | 25824 |
| 1738193700 | 23.7822 | -0.03 | -0.12 | 23.8265 | 23.83 | 23.72 | 27307 |
| 1738107300 | 23.81 | 0 | 0.02 | 23.76 | 23.81 | 23.735 | 1068468 |
| 1738020900 | 23.805 | 0.15 | 0.61 | 23.79 | 23.82 | 23.7576 | 51033 |
| 1737761700 | 23.66 | -0.01 | -0.02 | 23.6 | 23.67 | 23.5901 | 31536 |
| 1737675300 | 23.665 | 0 | 0.00 | 23.665 | 23.665 | 23.665 | 0 |
| 1737588900 | 23.665 | -0.07 | -0.27 | 23.72 | 23.72 | 23.6417 | 34366 |
| 1737502500 | 23.73 | 0.1 | 0.42 | 23.71 | 23.73 | 23.6832 | 39347 |
| 1737156900 | 23.63 | -0.01 | -0.04 | 23.65 | 23.67 | 23.6226 | 221971 |
| 1737070500 | 23.64 | 0.08 | 0.34 | 23.56 | 23.67 | 23.51 | 34586 |
| 1736984100 | 23.56 | 0.23 | 0.99 | 23.559 | 23.5898 | 23.525 | 127665 |
| 1736897700 | 23.33 | 0.01 | 0.06 | 23.33 | 23.34 | 23.3 | 67363 |
| 1736811300 | 23.315 | -0.03 | -0.11 | 23.35 | 23.35 | 23.29 | 45722 |
| 1736552100 | 23.3409 | -0.19 | -0.80 | 23.36 | 23.4299 | 23.33 | 75583 |
| 1736379300 | 23.53 | 0.05 | 0.21 | 23.44 | 23.53 | 23.44 | 36877 |
| 1736292900 | 23.48 | -0.11 | -0.47 | 23.5798 | 23.5798 | 23.466916 | 43882 |
| 1736206500 | 23.59 | -0.03 | -0.11 | 23.5656 | 23.61 | 23.55 | 37863 |
| 1735947300 | 23.615 | -0.06 | -0.23 | 23.6814 | 23.69 | 23.61 | 30070 |
| 1735860900 | 23.67 | 0.04 | 0.17 | 23.715 | 23.715 | 23.61 | 22030 |
| 1735688100 | 23.63 | -0.05 | -0.21 | 23.73 | 23.73 | 23.61 | 40135 |
| 1735601700 | 23.68 | 0.13 | 0.57 | 23.66 | 23.69 | 23.66 | 63651 |
| 1735342500 | 23.545 | -0.07 | -0.28 | 23.62 | 23.63 | 23.53 | 48275 |
| 1735256100 | 23.61 | 0.01 | 0.04 | 23.51 | 23.62 | 23.5075 | 17172 |
| 1735077840 | 23.6 | 0.02 | 0.08 | 23.54 | 23.6 | 23.51 | 43127 |
| 1734996900 | 23.58 | -0.1 | -0.42 | 23.6565 | 23.6565 | 23.56 | 45325 |
| 1734737700 | 23.68 | 0.09 | 0.36 | 23.69 | 23.7483 | 23.6743 | 46914 |
| 1734651300 | 23.595 | -0.11 | -0.45 | 23.6 | 23.64 | 23.57 | 33726 |
| 1734564900 | 23.7008 | -0.28 | -1.16 | 23.89 | 23.9193 | 23.6965 | 29719 |
| 1734478500 | 23.98 | 0.01 | 0.04 | 23.96 | 24.01 | 23.96 | 27180 |
| 1734392100 | 23.97 | -0.01 | -0.02 | 23.99 | 23.9997 | 23.95 | 23347 |
| 1734132900 | 23.975 | -0.12 | -0.48 | 24.04 | 24.04 | 23.9552 | 22275 |
| 1734046500 | 24.09 | -0.09 | -0.35 | 24.12 | 24.15 | 24.08 | 16192 |
| 1733960100 | 24.175 | -0.07 | -0.27 | 24.27 | 24.27 | 24.16 | 17310 |
| 1733873700 | 24.24 | -0.06 | -0.25 | 24.2499 | 24.26 | 24.21 | 17487 |
| 1733787300 | 24.3 | -0.07 | -0.29 | 24.31 | 24.31 | 24.28 | 20192 |
| 1733528100 | 24.37 | 0.07 | 0.31 | 24.395 | 24.395 | 24.325 | 27029 |
| 1733441700 | 24.295 | 0.01 | 0.02 | 24.24 | 24.31 | 24.23 | 12507 |
| 1733355300 | 24.29 | 0.08 | 0.33 | 24.1527 | 24.3015 | 24.14 | 17905 |
| 1733268900 | 24.21 | -0.05 | -0.21 | 24.28 | 24.28 | 24.18 | 32836 |
| 1733182500 | 24.26 | -0.1 | -0.41 | 24.18 | 24.295 | 24.18 | 57079 |
| 1732917840 | 24.36 | 0.13 | 0.53 | 24.33 | 24.36 | 24.305 | 18189 |
| 1732750500 | 24.2323 | 0.09 | 0.36 | 24.24 | 24.32 | 24.2106 | 26832 |
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
