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 | 1.27 | 3.52581898945 | 36.02 | 37.84 | 35.6 | 806572 | 36.77350148 | CS |
| 4 | 3.02 | 8.81237233732 | 34.27 | 37.84 | 32.53 | 945343 | 35.06178761 | CS |
| 12 | 9.34 | 33.4168157424 | 27.95 | 37.84 | 27.72 | 1069792 | 32.22510936 | CS |
| 26 | 7.13 | 23.6405835544 | 30.16 | 37.84 | 27.62 | 1517836 | 31.35394125 | CS |
| 52 | 16.4 | 78.5064624222 | 20.89 | 37.84 | 18.21 | 1631507 | 27.78066416 | CS |
| 156 | 15.62 | 72.0812182741 | 21.67 | 37.84 | 18.21 | 1358410 | 27.24580397 | CS |
| 260 | 15.62 | 72.0812182741 | 21.67 | 37.84 | 18.21 | 1358410 | 27.24580397 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 37.29 | 0.54 | 1.47 | 37.15 | 37.625 | 36.83 | 709093 |
| 1727131200 | 36.75 | -0.4 | -1.08 | 37.15 | 37.49 | 36.62 | 775672 |
| 1726872000 | 37.15 | 0.43 | 1.17 | 36.7 | 37.84 | 36.61 | 1251197 |
| 1726785600 | 36.72 | 1.11 | 3.12 | 36.73 | 36.85 | 36.03 | 621487 |
| 1726699200 | 35.61 | -0.26 | -0.72 | 36.02 | 36.79 | 35.6 | 675409 |
| 1726612800 | 35.87 | 0.41 | 1.16 | 35.65 | 36.55 | 35.65 | 641324 |
| 1726526400 | 35.46 | 0.13 | 0.37 | 35.56 | 36.06 | 35.05 | 1691636 |
| 1726267200 | 35.33 | 0.25 | 0.71 | 35.54 | 35.83 | 35.08 | 878328 |
| 1726180800 | 35.08 | 0.33 | 0.95 | 34.82 | 35.455 | 34.25 | 605004 |
| 1726094400 | 34.75 | 0.08 | 0.23 | 34.42 | 34.775 | 33.52 | 1598040 |
| 1726008000 | 34.67 | 0.93 | 2.76 | 33.75 | 35.23 | 33.3601 | 1898370 |
| 1725921600 | 33.74 | 1.16 | 3.56 | 32.759999 | 33.77 | 32.53 | 1061183 |
| 1725662400 | 32.58 | -0.63 | -1.90 | 33.17 | 33.47 | 32.57 | 775470 |
| 1725576000 | 33.21 | -0.01 | -0.03 | 33.119999 | 33.465 | 32.6 | 551831 |
| 1725489600 | 33.22 | -0.39 | -1.16 | 33.43 | 33.69 | 32.7 | 973805 |
| 1725403200 | 33.61 | -2.24 | -6.25 | 35.47 | 35.72 | 33.45 | 849816 |
| 1725057600 | 35.85 | 0.78 | 2.22 | 35.16 | 35.85 | 34.93 | 979517 |
| 1724971200 | 35.07 | 1.26 | 3.73 | 34.04 | 35.3106 | 34.04 | 1021927 |
| 1724884800 | 33.81 | -0.52 | -1.51 | 34.27 | 34.33 | 33.68 | 402406 |
| 1724798400 | 34.33 | -0.06 | -0.17 | 34.2 | 34.69 | 33.92 | 655560 |
| 1724712000 | 34.39 | 0.03 | 0.09 | 34.53 | 35.05 | 34.29 | 675511 |
| 1724452800 | 34.36 | 1.01 | 3.03 | 33.509999 | 34.44 | 33.4 | 1611631 |
| 1724366400 | 33.35 | 0.17 | 0.51 | 33.159999 | 33.509999 | 33.03 | 326816 |
| 1724280000 | 33.18 | 0.14 | 0.42 | 33.189999 | 33.488 | 33.02 | 336418 |
| 1724193600 | 33.04 | -0.43 | -1.28 | 33.49 | 33.845 | 32.939999 | 533448 |
| 1724107200 | 33.47 | -0.35 | -1.03 | 33.93 | 34.24 | 33.22 | 549360 |
| 1723848000 | 33.82 | -0.12 | -0.35 | 33.97 | 34.2 | 33.33 | 747476 |
| 1723761600 | 33.94 | 1.16 | 3.54 | 33.49 | 33.97 | 32.97 | 813620 |
| 1723675200 | 32.78 | 0.3 | 0.92 | 32.479999 | 32.83 | 32.2 | 522078 |
| 1723588800 | 32.479999 | 0.27 | 0.84 | 32.159999 | 32.875 | 32.04 | 1453198 |
| 1723502400 | 32.21 | -0.49 | -1.50 | 32.71 | 32.74 | 31.99 | 1412887 |
| 1723243200 | 32.7 | 0.15 | 0.46 | 33 | 33.53 | 32.47 | 1209967 |
| 1723156800 | 32.549999 | 1.84 | 5.99 | 31.01 | 32.659999 | 30.85 | 1081964 |
| 1723070400 | 30.71 | -0.2 | -0.65 | 31.48 | 31.76 | 30.68 | 2002140 |
| 1722984000 | 30.91 | 0.73 | 2.42 | 30.24 | 31.085 | 30.09 | 1578804 |
| 1722897600 | 30.18 | -0.73 | -2.36 | 30 | 30.72 | 29.61 | 2049120 |
| 1722638400 | 30.91 | 0.93 | 3.10 | 30.25 | 30.92 | 29.07 | 2804018 |
| 1722552000 | 29.98 | -0.86 | -2.79 | 30.68 | 31.19 | 29.8 | 1863574 |
| 1722465600 | 30.84 | 0.27 | 0.88 | 30.81 | 31.28 | 30.532 | 879433 |
| 1722379200 | 30.57 | -0.24 | -0.78 | 30.9 | 31.18 | 30.49 | 1068482 |
| 1722292800 | 30.81 | -0.55 | -1.75 | 31.36 | 31.65 | 30.8 | 1016442 |
| 1722033600 | 31.36 | 1.1 | 3.64 | 30.79 | 31.37 | 30.745 | 1072900 |
| 1721947200 | 30.26 | 0.31 | 1.04 | 29.86 | 30.55 | 29.69 | 1194076 |
| 1721860800 | 29.95 | -0.72 | -2.35 | 30.62 | 30.69 | 29.94 | 1518428 |
| 1721774400 | 30.67 | -0.26 | -0.84 | 30.71 | 31.2 | 30.49 | 3336127 |
| 1721688000 | 30.93 | 0.04 | 0.13 | 31.04 | 31.04 | 30.49 | 521774 |
| 1721428800 | 30.89 | -0.11 | -0.35 | 30.89 | 31.03 | 30.46 | 506732 |
| 1721342400 | 31 | 0.57 | 1.87 | 31.38 | 32.229999 | 30.9 | 1572483 |
| 1721256000 | 30.43 | -0.72 | -2.31 | 30.98 | 31 | 30.3 | 1048096 |
| 1721169600 | 31.15 | 1.56 | 5.27 | 29.91 | 31.17 | 29.72 | 1363405 |
| 1721083200 | 29.59 | 0.3 | 1.02 | 29.63 | 30.06 | 29.25 | 1385307 |
| 1720824000 | 29.29 | 0.13 | 0.45 | 29.92 | 29.95 | 29.28 | 824493 |
| 1720737600 | 29.16 | 1.11 | 3.96 | 28.41 | 29.31 | 28.17 | 686528 |
| 1720651200 | 28.05 | -0.18 | -0.64 | 28.46 | 28.46 | 28.005 | 659513 |
| 1720564800 | 28.23 | -0.27 | -0.95 | 28.26 | 28.56 | 28.15 | 839178 |
| 1720478400 | 28.5 | -0.05 | -0.18 | 28.62 | 29.06 | 28.46 | 1125019 |
| 1720219200 | 28.55 | 0.07 | 0.25 | 28.35 | 28.73 | 28.055 | 907288 |
| 1720040640 | 28.48 | 0.57 | 2.04 | 27.95 | 28.51 | 27.72 | 333098 |
| 1719960000 | 27.91 | -0.17 | -0.61 | 28.18 | 28.3 | 27.75 | 722414 |
| 1719873600 | 28.08 | -0.62 | -2.16 | 28.78 | 28.96 | 28.05 | 787875 |
| 1719614400 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1719528000 | 28.7 | -0.29 | -1.00 | 28.9 | 29.25 | 28.58 | 681161 |
| 1719441600 | 28.99 | -0.06 | -0.21 | 28.88 | 29.11 | 28.7 | 973796 |
| 1719355200 | 29.05 | 0.22 | 0.76 | 28.57 | 29.05 | 28.56 | 931282 |
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
