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 | -0.355 | -1.63406214039 | 21.725 | 21.75 | 21.206 | 29265 | 21.52916932 | CS |
| 4 | -0.64 | -2.90776919582 | 22.01 | 22.2 | 21.206 | 32372 | 21.74500772 | CS |
| 12 | -1.39 | -6.1072056239 | 22.76 | 22.9 | 21.206 | 34285 | 22.26899574 | CS |
| 26 | -0.39 | -1.79227941176 | 21.76 | 22.9 | 20.52 | 32681 | 21.76919031 | CS |
| 52 | 0.7 | 3.38655055636 | 20.67 | 22.9 | 20.2 | 37950 | 21.67912015 | CS |
| 156 | -5.27 | -19.7822822823 | 26.64 | 26.82 | 18.24 | 48360 | 21.76877556 | CS |
| 260 | -4.17 | -16.3273296789 | 25.54 | 27.63 | 11.05 | 63108 | 23.56181271 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 21.25 | -0.17 | -0.79 | 21.45 | 21.45 | 21.206 | 25804 |
| 1732059600 | 21.42 | -0.19 | -0.88 | 21.58 | 21.6 | 21.33 | 33929 |
| 1731973200 | 21.61 | -0.09 | -0.41 | 21.7 | 21.75 | 21.57 | 38795 |
| 1731714000 | 21.7 | 0.05 | 0.23 | 21.66 | 21.7 | 21.53 | 25876 |
| 1731627600 | 21.65 | 0 | 0.00 | 21.72 | 21.725 | 21.54 | 28491 |
| 1731541200 | 21.65 | 0.03 | 0.14 | 21.75 | 21.83 | 21.61 | 67886 |
| 1731454800 | 21.62 | -0.18 | -0.83 | 21.72 | 21.8309 | 21.61 | 95484 |
| 1731368400 | 21.8 | -0.36 | -1.62 | 22.16 | 22.16 | 21.8 | 15963 |
| 1731109200 | 22.16 | 0.25 | 1.14 | 21.97 | 22.2 | 21.85 | 33798 |
| 1731022800 | 21.91 | 0.16 | 0.74 | 21.8 | 21.9799 | 21.77 | 19661 |
| 1730936400 | 21.75 | -0.37 | -1.69 | 21.98 | 22.02 | 21.5 | 31632 |
| 1730850000 | 22.124 | 0.22 | 1.01 | 21.82 | 22.16 | 21.78 | 24491 |
| 1730763600 | 21.9024 | 0.3 | 1.40 | 21.71 | 21.9024 | 21.57 | 21802 |
| 1730500800 | 21.6 | -0.13 | -0.60 | 21.85 | 21.85 | 21.6 | 14263 |
| 1730414400 | 21.73 | -0.15 | -0.69 | 21.93 | 21.96 | 21.6617 | 75159 |
| 1730328000 | 21.88 | 0 | 0.02 | 21.95 | 22.09 | 21.88 | 16798 |
| 1730241600 | 21.8761 | -0.1 | -0.47 | 21.89 | 21.95 | 21.67 | 18363 |
| 1730155200 | 21.98 | 0.03 | 0.14 | 22.04 | 22.05 | 21.92 | 25761 |
| 1729896000 | 21.95 | -0.05 | -0.23 | 22.06 | 22.13 | 21.85 | 24248 |
| 1729809600 | 22 | 0.01 | 0.05 | 22.01 | 22.02 | 21.9001 | 29932 |
| 1729723200 | 21.99 | -0.12 | -0.54 | 22.08 | 22.1712 | 21.9013 | 43962 |
| 1729636800 | 22.11 | -0.09 | -0.41 | 22.22 | 22.3099 | 22.07 | 46712 |
| 1729550400 | 22.2 | -0.29 | -1.29 | 22.43 | 22.43 | 22.11 | 12886 |
| 1729291200 | 22.49 | -0.02 | -0.07 | 22.51 | 22.6565 | 22.4 | 18911 |
| 1729204800 | 22.505 | -0.05 | -0.20 | 22.5 | 22.64 | 22.41 | 20764 |
| 1729118400 | 22.55 | 0.03 | 0.13 | 22.55 | 22.6952 | 22.52 | 31371 |
| 1729032000 | 22.52 | -0.01 | -0.04 | 22.58 | 22.66 | 22.51 | 43269 |
| 1728945600 | 22.53 | -0.01 | -0.04 | 22.54 | 22.6 | 22.47 | 31807 |
| 1728686400 | 22.54 | -0.01 | -0.04 | 22.5 | 22.55 | 22.4416 | 27930 |
| 1728600000 | 22.55 | -0.13 | -0.57 | 22.64 | 22.68 | 22.5187 | 30666 |
| 1728513600 | 22.68 | 0.09 | 0.40 | 22.58 | 22.69 | 22.471415 | 31982 |
| 1728427200 | 22.59 | 0.24 | 1.07 | 22.33 | 22.64 | 22.211 | 15284 |
| 1728340800 | 22.35 | -0.18 | -0.80 | 22.48 | 22.48 | 22.185 | 27760 |
| 1728081600 | 22.53 | -0.09 | -0.40 | 22.57 | 22.57 | 22.36 | 39993 |
| 1727995200 | 22.62 | 0.04 | 0.15 | 22.52 | 22.71 | 22.52 | 32775 |
| 1727908800 | 22.585 | 0.02 | 0.07 | 22.56 | 22.63 | 22.445 | 30360 |
| 1727822400 | 22.57 | 0.32 | 1.44 | 22.35 | 22.6 | 22.3 | 37301 |
| 1727736000 | 22.25 | -0.44 | -1.94 | 22.61 | 22.64 | 22.25 | 117105 |
| 1727476800 | 22.69 | 0.09 | 0.40 | 22.72 | 22.75 | 22.51 | 36420 |
| 1727390400 | 22.6 | -0.14 | -0.62 | 22.8 | 22.806966 | 22.57 | 28467 |
| 1727304000 | 22.74 | 0.05 | 0.22 | 22.77 | 22.83 | 22.66 | 20821 |
| 1727217600 | 22.69 | -0.03 | -0.13 | 22.7 | 22.75 | 22.57 | 46917 |
| 1727131200 | 22.72 | -0.12 | -0.53 | 22.89 | 22.9 | 22.68 | 26705 |
| 1726872000 | 22.84 | 0.01 | 0.04 | 22.85 | 22.875 | 22.75 | 25837 |
| 1726785600 | 22.83 | 0.1 | 0.44 | 22.82 | 22.9 | 22.73 | 50212 |
| 1726699200 | 22.73 | -0.07 | -0.31 | 22.83 | 22.85 | 22.7107 | 62711 |
| 1726612800 | 22.8 | 0 | 0.00 | 22.8 | 22.85 | 22.63 | 36900 |
| 1726526400 | 22.8 | 0.02 | 0.09 | 22.88 | 22.88 | 22.71 | 43366 |
| 1726267200 | 22.78 | 0.07 | 0.31 | 22.76 | 22.8699 | 22.68 | 29434 |
| 1726180800 | 22.71 | 0.02 | 0.09 | 22.69 | 22.8 | 22.61 | 38545 |
| 1726094400 | 22.69 | -0.09 | -0.40 | 22.81 | 22.81 | 22.64 | 39903 |
| 1726008000 | 22.78 | 0.1 | 0.44 | 22.65 | 22.8 | 22.53 | 30671 |
| 1725921600 | 22.68 | 0.26 | 1.16 | 22.4 | 22.6899 | 22.4 | 22152 |
| 1725662400 | 22.42 | -0.11 | -0.49 | 22.59 | 22.66 | 22.35 | 30446 |
| 1725576000 | 22.53 | 0.14 | 0.63 | 22.4 | 22.5443 | 22.4 | 35089 |
| 1725489600 | 22.39 | 0.31 | 1.40 | 22.13 | 22.39 | 22.12 | 31119 |
| 1725403200 | 22.08 | 0.05 | 0.23 | 22.08 | 22.1517 | 22.04 | 8572 |
| 1725057600 | 22.03 | -0.67 | -2.95 | 22.36 | 22.42 | 21.93 | 98617 |
| 1724971200 | 22.7 | 0 | 0.00 | 22.76 | 22.7713 | 22.675 | 25556 |
| 1724884800 | 22.7 | 0.09 | 0.40 | 22.69 | 22.75 | 22.5901 | 20740 |
| 1724798400 | 22.6101 | -0.05 | -0.22 | 22.66 | 22.74 | 22.58 | 25403 |
| 1724712000 | 22.66 | -0.07 | -0.31 | 22.8 | 22.88 | 22.62 | 39225 |
| 1724452800 | 22.73 | 0.33 | 1.47 | 22.45 | 22.79 | 22.37 | 37675 |
| 1724366400 | 22.4 | -0.08 | -0.36 | 22.44 | 22.48 | 22.35 | 17771 |
| 1724280000 | 22.48 | 0.16 | 0.72 | 22.36 | 22.4917 | 22.35 | 28860 |
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
