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 | -2.54 | -9.24308588064 | 27.48 | 27.98 | 24.49 | 369639 | 25.86943695 | CS |
| 4 | -3.72 | -12.9797627355 | 28.66 | 30.04 | 24.49 | 640082 | 26.47915707 | CS |
| 12 | -9.65 | -27.8982364845 | 34.59 | 35.03 | 24.49 | 408899 | 27.81153187 | CS |
| 26 | -26.53 | -51.544589081 | 51.47 | 57.13 | 24.49 | 305231 | 33.66587209 | CS |
| 52 | -10.58 | -29.786036036 | 35.52 | 57.13 | 24.49 | 234154 | 35.67998612 | CS |
| 156 | -16.74 | -40.1631477927 | 41.68 | 57.13 | 24.49 | 152312 | 35.49030303 | CS |
| 260 | 3.37 | 15.6235512286 | 21.57 | 57.13 | 11.88 | 156845 | 34.0268519 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 24.94 | -0.44 | -1.73 | 25.42 | 25.44 | 24.49 | 491826 |
| 1731627600 | 25.38 | -0.38 | -1.48 | 25.81 | 25.97 | 25.1 | 299383 |
| 1731541200 | 25.76 | -0.7 | -2.65 | 26.42 | 26.43 | 25.53 | 333985 |
| 1731454800 | 26.46 | -0.55 | -2.04 | 26.88 | 26.93 | 26 | 335327 |
| 1731368400 | 27.01 | -0.11 | -0.41 | 27.48 | 27.98 | 26.83 | 387676 |
| 1731109200 | 27.12 | -1.1 | -3.90 | 28.07 | 28.33 | 26.79 | 538850 |
| 1731022800 | 28.22 | -0.82 | -2.82 | 28.86 | 29.3379 | 27.98 | 485889 |
| 1730936400 | 29.04 | 1.02 | 3.64 | 29.52 | 30.04 | 28.06 | 660998 |
| 1730850000 | 28.02 | 2.8 | 11.10 | 27.4 | 29.24 | 27.07 | 1191081 |
| 1730763600 | 25.22 | -0.66 | -2.55 | 26.03 | 27.1792 | 24.82 | 867512 |
| 1730500800 | 25.88 | 0.69 | 2.74 | 25.48 | 28.23 | 25.39 | 4137968 |
| 1730414400 | 25.19 | -0.91 | -3.49 | 26.1 | 26.1 | 24.51 | 721111 |
| 1730328000 | 26.1 | -0.43 | -1.62 | 25.65 | 26.48 | 25.55 | 906568 |
| 1730241600 | 26.53 | -0.32 | -1.19 | 26.55 | 26.8 | 26.305 | 252699 |
| 1730155200 | 26.85 | -0.33 | -1.21 | 27.18 | 28.06 | 26.81 | 193552 |
| 1729896000 | 27.18 | -0.36 | -1.31 | 27.71 | 28 | 27.17 | 113298 |
| 1729809600 | 27.54 | 0.21 | 0.77 | 27.42 | 27.77 | 27.18 | 208367 |
| 1729723200 | 27.33 | -0.42 | -1.51 | 27.77 | 27.77 | 26.88 | 232667 |
| 1729636800 | 27.75 | -0.43 | -1.53 | 28.17 | 28.42 | 27.71 | 194396 |
| 1729550400 | 28.18 | -0.66 | -2.29 | 28.66 | 28.845 | 28.055 | 248481 |
| 1729291200 | 28.84 | 1.01 | 3.63 | 28.87 | 29.53 | 28.0101 | 274220 |
| 1729204800 | 27.83 | -0.16 | -0.57 | 27.87 | 28.04 | 27.14 | 257757 |
| 1729118400 | 27.99 | -0.23 | -0.82 | 28.51 | 28.9329 | 27.91 | 153882 |
| 1729032000 | 28.22 | 0.1 | 0.36 | 28.06 | 29.1293 | 27.7631 | 255949 |
| 1728945600 | 28.12 | 0.36 | 1.30 | 27.89 | 28.38 | 27.645 | 180586 |
| 1728686400 | 27.76 | 0.64 | 2.36 | 27.25 | 27.95 | 27.17 | 225319 |
| 1728600000 | 27.12 | 0.27 | 1.01 | 26.76 | 27.16 | 26.43 | 181952 |
| 1728513600 | 26.85 | -0.1 | -0.37 | 26.83 | 27.22 | 26.5 | 181365 |
| 1728427200 | 26.95 | 0.77 | 2.94 | 26.18 | 27.17 | 25.85 | 262880 |
| 1728340800 | 26.18 | -0.17 | -0.65 | 26.25 | 26.27 | 25.5 | 197673 |
| 1728081600 | 26.35 | 0.67 | 2.61 | 26.05 | 26.56 | 25.8201 | 252716 |
| 1727995200 | 25.68 | -1.05 | -3.93 | 26.73 | 27.07 | 25.65 | 285805 |
| 1727908800 | 26.73 | -1.17 | -4.19 | 27.82 | 28.04 | 26.62 | 337721 |
| 1727822400 | 27.9 | -0.64 | -2.24 | 28.54 | 28.84 | 27.84 | 250596 |
| 1727736000 | 28.54 | 0.02 | 0.07 | 28.27 | 28.79 | 27.985 | 517136 |
| 1727476800 | 28.52 | -0.11 | -0.38 | 29.11 | 29.62 | 28.17 | 226309 |
| 1727390400 | 28.63 | 0.23 | 0.81 | 28.64 | 29.17 | 28.39 | 227372 |
| 1727304000 | 28.4 | -1.4 | -4.70 | 29.88 | 29.88 | 28.25 | 409908 |
| 1727217600 | 29.8 | 0.31 | 1.05 | 29.65 | 30.49 | 29.535 | 322608 |
| 1727131200 | 29.49 | -1.18 | -3.85 | 30.31 | 30.5 | 28.9 | 467868 |
| 1726872000 | 30.67 | 0.91 | 3.06 | 29.5 | 31.145 | 29.39 | 1547078 |
| 1726785600 | 29.76 | 0.05 | 0.17 | 30.38 | 30.79 | 29.29 | 306292 |
| 1726699200 | 29.71 | 0.21 | 0.71 | 29.6 | 30.78 | 29.42 | 194293 |
| 1726612800 | 29.5 | -0.28 | -0.94 | 29.94 | 30.5 | 29.38 | 163615 |
| 1726526400 | 29.78 | 0.28 | 0.95 | 29.67 | 30.33 | 29.31 | 159881 |
| 1726267200 | 29.5 | 0.69 | 2.40 | 29.16 | 30.13 | 28.98 | 230420 |
| 1726180800 | 28.81 | 0.82 | 2.93 | 28.12 | 29.64 | 27.69 | 365273 |
| 1726094400 | 27.99 | -1.09 | -3.75 | 28.92 | 29.13 | 27.82 | 282206 |
| 1726008000 | 29.08 | -1.14 | -3.77 | 30.1 | 30.165 | 28.875 | 294062 |
| 1725921600 | 30.22 | -0.34 | -1.11 | 30.58 | 31.14 | 30.22 | 271914 |
| 1725662400 | 30.56 | 0.23 | 0.76 | 30.3 | 31.47 | 30 | 307241 |
| 1725576000 | 30.33 | -0.73 | -2.35 | 31.02 | 31.19 | 29.385 | 381868 |
| 1725489600 | 31.06 | -1.73 | -5.28 | 32.56 | 32.759999 | 31.05 | 173664 |
| 1725403200 | 32.79 | -0.48 | -1.44 | 33.259999 | 33.79 | 32.61 | 245727 |
| 1725057600 | 33.27 | -0.33 | -0.98 | 33.68 | 33.705 | 33.08 | 175526 |
| 1724971200 | 33.6 | 0.85 | 2.60 | 33.08 | 34.045 | 32.875 | 138808 |
| 1724884800 | 32.75 | -0.26 | -0.79 | 32.81 | 33.14 | 32.213 | 334068 |
| 1724798400 | 33.009999 | -0.49 | -1.46 | 33.49 | 33.72 | 33 | 93668 |
| 1724712000 | 33.5 | -0.86 | -2.50 | 34.59 | 35.03 | 33.369999 | 188181 |
| 1724452800 | 34.36 | 1.12 | 3.37 | 33.189999 | 35.38 | 33.189999 | 260289 |
| 1724366400 | 33.24 | 0.72 | 2.21 | 32.64 | 33.43 | 32.42 | 285387 |
| 1724280000 | 32.52 | 0.67 | 2.10 | 32.14 | 32.6 | 31.42 | 268650 |
| 1724193600 | 31.85 | -0.07 | -0.22 | 31.83 | 32 | 31.01 | 255447 |
| 1724107200 | 31.92 | -1.06 | -3.21 | 32.97 | 33.18 | 31.3 | 404038 |
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
