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 | 8.1268 | 29.4299992757 | 27.614 | 36 | 25.39 | 8901465 | 31.58471 | CS |
| 4 | 10.9908 | 44.4072727273 | 24.75 | 36 | 24.2 | 4423301 | 29.12883728 | CS |
| 12 | 12.1908 | 51.7656050955 | 23.55 | 36 | 19.442 | 4311154 | 25.41769907 | CS |
| 26 | 9.5008 | 36.2073170732 | 26.24 | 36 | 19.442 | 4416560 | 26.75237865 | CS |
| 52 | 6.7808 | 23.4143646409 | 28.96 | 38.3 | 19.442 | 6003596 | 27.88016508 | CS |
| 156 | -3.9692 | -9.99546713674 | 39.71 | 48.87 | 10.16 | 8727950 | 28.66716482 | CS |
| 260 | 30.0708 | 530.349206349 | 5.67 | 183.9 | 1.4 | 5989014 | 34.57362927 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 32.36 | -0.6 | -1.82 | 32.81 | 33.1 | 30.94 | 8995107 |
| 1732059600 | 32.96 | 6.42 | 24.19 | 27.46 | 33.5 | 27.3 | 27885924 |
| 1731973200 | 26.54 | 0.55 | 2.12 | 26.2 | 26.73 | 25.8 | 2667771 |
| 1731714000 | 25.99 | -0.39 | -1.48 | 26.3 | 26.41 | 25.39 | 3191877 |
| 1731627600 | 26.38 | -0.87 | -3.19 | 27.51 | 27.715 | 26.24 | 2718076 |
| 1731541200 | 27.25 | -0.54 | -1.94 | 27.79 | 28.63 | 27.185 | 3042509 |
| 1731454800 | 27.79 | -0.4 | -1.42 | 27.73 | 28.03 | 27.08 | 2842109 |
| 1731368400 | 28.19 | 0.63 | 2.29 | 28.05 | 29.29 | 27.95 | 5157479 |
| 1731109200 | 27.56 | 0.04 | 0.15 | 27.38 | 27.72 | 26.69 | 2756427 |
| 1731022800 | 27.52 | -0.18 | -0.65 | 27.73 | 28.55 | 27.4 | 3448584 |
| 1730936400 | 27.7 | 1.11 | 4.17 | 27.49 | 28.53 | 27.485 | 5370232 |
| 1730850000 | 26.59 | 1.75 | 7.05 | 25.35 | 26.79 | 25.25 | 3393236 |
| 1730763600 | 24.84 | -0.19 | -0.76 | 24.94 | 25.03 | 24.2 | 2386964 |
| 1730500800 | 25.03 | 0.4 | 1.62 | 24.98 | 25.93 | 24.91 | 2857357 |
| 1730414400 | 24.63 | -1.32 | -5.09 | 25.75 | 26.085 | 24.45 | 3143719 |
| 1730328000 | 25.95 | -0.4 | -1.52 | 26.18 | 27.15 | 25.905 | 2196148 |
| 1730241600 | 26.35 | 0.01 | 0.04 | 26.33 | 26.568 | 25.9 | 1791752 |
| 1730155200 | 26.34 | 1.06 | 4.19 | 25.66 | 26.5 | 25.52 | 2317829 |
| 1729896000 | 25.28 | 0.28 | 1.12 | 25.25 | 26.05 | 25.24 | 2219198 |
| 1729809600 | 25 | 0.58 | 2.38 | 24.75 | 25.22 | 24.68 | 1860865 |
| 1729723200 | 24.42 | -0.8 | -3.17 | 25.24 | 25.365 | 24.25 | 2482898 |
| 1729636800 | 25.22 | -0.33 | -1.29 | 25.44 | 25.59 | 25.14 | 1702464 |
| 1729550400 | 25.55 | -0.12 | -0.47 | 25.71 | 26.17 | 25.21 | 1849810 |
| 1729291200 | 25.67 | -0.26 | -1.00 | 26.11 | 26.35 | 25.63 | 1937555 |
| 1729204800 | 25.93 | -0.24 | -0.92 | 26.11 | 26.52 | 25.6 | 2506251 |
| 1729118400 | 26.17 | -0.02 | -0.08 | 26.39 | 26.45 | 25.43 | 2935861 |
| 1729032000 | 26.19 | -1.39 | -5.04 | 27.57 | 27.94 | 26.15 | 4033291 |
| 1728945600 | 27.58 | 0.34 | 1.25 | 27.24 | 27.71 | 26.8206 | 3512913 |
| 1728686400 | 27.24 | 1.01 | 3.85 | 26.08 | 27.475 | 26.08 | 5982381 |
| 1728600000 | 26.23 | 0.13 | 0.50 | 25.5 | 26.37 | 24.9696 | 3893425 |
| 1728513600 | 26.1 | 1.65 | 6.75 | 24.52 | 26.265 | 24.49 | 5370775 |
| 1728427200 | 24.45 | 0.35 | 1.45 | 24 | 24.58 | 23.92 | 2376787 |
| 1728340800 | 24.1 | 0.02 | 0.08 | 24.05 | 24.3 | 23.78 | 2245912 |
| 1728081600 | 24.08 | 1.05 | 4.56 | 23.42 | 24.1999 | 23.0394 | 3030038 |
| 1727995200 | 23.03 | 0.14 | 0.61 | 22.62 | 23.2 | 22.62 | 1785823 |
| 1727908800 | 22.89 | 0.29 | 1.28 | 22.52 | 23.29 | 22.45 | 2945266 |
| 1727822400 | 22.6 | -1.63 | -6.73 | 24.2 | 24.3 | 22.42 | 3655923 |
| 1727736000 | 24.23 | 0.01 | 0.04 | 24.07 | 24.474 | 23.93 | 1840097 |
| 1727476800 | 24.22 | -0.15 | -0.62 | 24.6 | 24.724 | 24.03 | 2186332 |
| 1727390400 | 24.37 | 0.21 | 0.87 | 24.69 | 24.75 | 23.96 | 2599533 |
| 1727304000 | 24.16 | 0.95 | 4.09 | 23.15 | 24.38 | 23.13 | 4919212 |
| 1727217600 | 23.21 | -0.09 | -0.39 | 23.42 | 23.56 | 22.9 | 2232376 |
| 1727131200 | 23.3 | 0.05 | 0.22 | 23.13 | 23.4368 | 22.95 | 2109292 |
| 1726872000 | 23.25 | -0.47 | -1.98 | 23.6 | 23.79 | 22.86 | 4794042 |
| 1726785600 | 23.72 | 0.45 | 1.93 | 24.05 | 24.15 | 23.49 | 3070534 |
| 1726699200 | 23.27 | -0.06 | -0.26 | 23.27 | 24.25 | 23.23 | 3158359 |
| 1726612800 | 23.33 | 0.05 | 0.21 | 23.41 | 23.9 | 23.065 | 2665617 |
| 1726526400 | 23.28 | 0.28 | 1.22 | 23 | 23.455 | 22.741 | 3704876 |
| 1726267200 | 23 | 0.13 | 0.57 | 23.17 | 23.61 | 22.69 | 4319550 |
| 1726180800 | 22.87 | 1.46 | 6.82 | 21.53 | 22.87 | 21.448 | 5747430 |
| 1726094400 | 21.41 | -0.09 | -0.42 | 21.45 | 21.77 | 20.92 | 3097254 |
| 1726008000 | 21.5 | 0.11 | 0.51 | 21.45 | 21.61 | 20.98 | 3291146 |
| 1725921600 | 21.39 | 0.09 | 0.42 | 21.34 | 22.185 | 21.01 | 5075977 |
| 1725662400 | 21.3 | 0.18 | 0.85 | 21.23 | 22.22 | 20.5305 | 8745740 |
| 1725576000 | 21.12 | -1.89 | -8.21 | 19.12 | 21.4 | 18.85 | 25809917 |
| 1725489600 | 23.01 | -0.44 | -1.88 | 23.28 | 23.93 | 22.92 | 14217591 |
| 1725403200 | 23.45 | 0.11 | 0.47 | 23 | 23.837 | 22.95 | 6782965 |
| 1725057600 | 23.34 | 0.28 | 1.21 | 23.39 | 23.5 | 22.87 | 4579933 |
| 1724971200 | 23.06 | 0.06 | 0.26 | 23.55 | 23.65 | 22.88 | 3713317 |
| 1724884800 | 23 | -0.53 | -2.25 | 23.32 | 23.56 | 22.39 | 3939466 |
| 1724798400 | 23.53 | -0.82 | -3.37 | 24.13 | 24.26 | 23.47 | 3434508 |
| 1724712000 | 24.35 | -0.17 | -0.69 | 24.6 | 24.79 | 24.31 | 2066733 |
| 1724452800 | 24.52 | 0.42 | 1.74 | 24.24 | 24.67 | 24.09 | 2455437 |
| 1724366400 | 24.1 | -0.73 | -2.94 | 24.85 | 24.87 | 24.03 | 2410429 |
| 1724280000 | 24.83 | 0.24 | 0.98 | 24.67 | 24.98 | 24.56 | 2590922 |
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
