Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.405 | 17.0504731861 | 31.7 | 37.4 | 29.3 | 164731 | 33.10108922 | DR |
| 4 | 14.205 | 62.0305676856 | 22.9 | 37.4 | 22.64 | 217546 | 29.81326722 | DR |
| 12 | 19.115 | 106.253474152 | 17.99 | 37.4 | 17.22 | 136383 | 26.4073144 | DR |
| 26 | 18.185 | 96.1152219873 | 18.92 | 37.4 | 13.78 | 96569 | 23.13624624 | DR |
| 52 | 23.595 | 174.648408586 | 13.51 | 37.4 | 12.56 | 91961 | 20.76435844 | DR |
| 156 | 31.655 | 580.825688073 | 5.45 | 37.4 | 3.88 | 53723 | 15.82167044 | DR |
| 260 | 32.725 | 747.146118721 | 4.38 | 37.4 | 2.54 | 52577 | 11.45121868 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 34.23 | -0.53 | -1.52 | 34.76 | 35.45 | 33.33 | 160787 |
| 1731627600 | 34.76 | 1.29 | 3.85 | 33.705 | 35.295 | 32.71 | 170388 |
| 1731541200 | 33.47 | 0.84 | 2.57 | 32.775599 | 33.89 | 32.479999 | 128222 |
| 1731454800 | 32.63 | 1.36 | 4.35 | 31.23 | 32.848 | 30.96 | 114347 |
| 1731368400 | 31.27 | -0.73 | -2.28 | 31.7 | 31.9225 | 29.3 | 249910 |
| 1731109200 | 32 | 0 | 0.00 | 32.57 | 32.97 | 30.8921 | 242021 |
| 1731022800 | 32 | -0.64 | -1.96 | 32.63 | 32.799999 | 30.83 | 192880 |
| 1730936400 | 32.64 | 0.38 | 1.18 | 32.79 | 34.18 | 31.94 | 253884 |
| 1730850000 | 32.259999 | 0.76 | 2.41 | 31.9 | 32.314999 | 31.16 | 234603 |
| 1730763600 | 31.5 | 0.38 | 1.22 | 31.11 | 32.295299 | 30.85 | 241854 |
| 1730500800 | 31.12 | 2.02 | 6.94 | 29.65 | 32.097499 | 29.5 | 618192 |
| 1730414400 | 29.1 | 1.3 | 4.68 | 27.96 | 29.17 | 27.55 | 248820 |
| 1730328000 | 27.8 | 0.52 | 1.91 | 27.55 | 28.755 | 27.33 | 237656 |
| 1730241600 | 27.28 | 0.8 | 3.02 | 26.434 | 27.59 | 25.96 | 170008 |
| 1730155200 | 26.48 | -0.08 | -0.30 | 26.51 | 28.5476 | 25.91 | 207959 |
| 1729896000 | 26.56 | 0.79 | 3.07 | 25.81 | 26.89 | 25.455 | 162841 |
| 1729809600 | 25.77 | 1.69 | 7.02 | 24.01 | 25.94 | 24.01 | 232012 |
| 1729723200 | 24.08 | 0.53 | 2.25 | 23.75 | 25.11 | 22.64 | 280656 |
| 1729636800 | 23.55 | 0.28 | 1.20 | 23.72 | 23.98 | 23.32 | 86902 |
| 1729550400 | 23.27 | 0.31 | 1.35 | 22.9 | 23.43 | 22.8 | 116983 |
| 1729291200 | 22.96 | -0.23 | -0.99 | 23.55 | 23.55 | 22.865 | 53972 |
| 1729204800 | 23.19 | 0.57 | 2.52 | 22.61 | 23.8199 | 22.61 | 73422 |
| 1729118400 | 22.62 | -0.61 | -2.63 | 23.63 | 23.77 | 22.565 | 80677 |
| 1729032000 | 23.23 | 0.08 | 0.35 | 22.86 | 23.4177 | 22.74 | 151636 |
| 1728945600 | 23.15 | -0.2 | -0.86 | 23.2 | 23.83 | 22.905 | 87440 |
| 1728686400 | 23.35 | -0.33 | -1.39 | 23.68 | 24 | 22.96 | 70109 |
| 1728600000 | 23.68 | 0.36 | 1.54 | 23.6138 | 24.232 | 23.1 | 78740 |
| 1728513600 | 23.32 | 1.64 | 7.56 | 21.93 | 23.32 | 21.44 | 262114 |
| 1728427200 | 21.68 | -0.17 | -0.78 | 21.88 | 22.09 | 21.445 | 128602 |
| 1728340800 | 21.85 | -0.52 | -2.32 | 22.07 | 22.36 | 21.37 | 108447 |
| 1728081600 | 22.37 | 0.09 | 0.40 | 22.71 | 22.71 | 22.07 | 87784 |
| 1727995200 | 22.28 | 0.05 | 0.22 | 22.43 | 22.5 | 22.005 | 179601 |
| 1727908800 | 22.23 | 0.01 | 0.05 | 22.51 | 22.512 | 21.91 | 68337 |
| 1727822400 | 22.22 | 0.06 | 0.27 | 22.05 | 22.918 | 21.933 | 173298 |
| 1727735520 | 22.16 | -0.68 | -2.98 | 22.82 | 23.0832 | 21.83 | 97340 |
| 1727476800 | 22.84 | -0.01 | -0.04 | 23.19 | 23.93 | 22.81 | 69921 |
| 1727390400 | 22.85 | -0.44 | -1.89 | 23.43 | 23.6 | 22.77 | 97271 |
| 1727304000 | 23.29 | -0.67 | -2.80 | 24.18 | 24.2 | 23.03 | 48806 |
| 1727217600 | 23.96 | 0.19 | 0.80 | 23.77 | 24.3 | 23.22 | 66317 |
| 1727131200 | 23.77 | -0.56 | -2.30 | 24.34 | 24.565 | 23.3 | 72470 |
| 1726872000 | 24.33 | -0.87 | -3.45 | 25.2 | 25.34 | 24.096 | 48211 |
| 1726785600 | 25.2 | 0.49 | 1.98 | 24.92 | 25.71 | 24.9 | 75712 |
| 1726699200 | 24.71 | 0.02 | 0.08 | 24.7 | 25.03 | 24.03 | 40287 |
| 1726612800 | 24.69 | 0.17 | 0.69 | 24.25 | 24.82 | 23.3675 | 95914 |
| 1726526400 | 24.52 | -0.04 | -0.16 | 25.04 | 25.52 | 24.24 | 110398 |
| 1726267200 | 24.56 | 1.27 | 5.45 | 23.64 | 24.79 | 23.01 | 115542 |
| 1726180800 | 23.29 | 0.52 | 2.28 | 23.23 | 23.94 | 22.52 | 163374 |
| 1726094400 | 22.77 | 1.23 | 5.71 | 21.88 | 23.19 | 21.7 | 85138 |
| 1726008000 | 21.54 | -0.76 | -3.41 | 22.165 | 22.165 | 21.22 | 76455 |
| 1725921600 | 22.3 | 0.98 | 4.60 | 21.64 | 22.84 | 21.07 | 99760 |
| 1725662400 | 21.32 | 0.42 | 2.01 | 20.9785 | 21.43 | 20.32 | 63884 |
| 1725576000 | 20.9 | 0.97 | 4.87 | 19.7101 | 21.248 | 19.71 | 185027 |
| 1725489600 | 19.93 | 1.09 | 5.79 | 18.9 | 20 | 18.8422 | 103024 |
| 1725403200 | 18.84 | -0.46 | -2.38 | 19.09 | 19.4999 | 18.84 | 50093 |
| 1725057600 | 19.3 | 0.71 | 3.82 | 18.72 | 19.77 | 18.59 | 146927 |
| 1724971200 | 18.59 | 0.51 | 2.82 | 18 | 18.8 | 17.92 | 75089 |
| 1724884800 | 18.08 | 0.35 | 1.97 | 17.72 | 18.175 | 17.72 | 28627 |
| 1724798400 | 17.73 | -0.07 | -0.39 | 17.63 | 17.9 | 17.22 | 32582 |
| 1724712000 | 17.8 | -0.28 | -1.55 | 17.99 | 18.1 | 17.59 | 43314 |
| 1724452800 | 18.08 | 0.39 | 2.20 | 18.06 | 18.3299 | 17.635 | 14304 |
| 1724366400 | 17.69 | -0.5 | -2.75 | 18.5 | 18.5001 | 17.502 | 42525 |
| 1724280000 | 18.19 | -0.71 | -3.76 | 19 | 19 | 18.12 | 29241 |
| 1724193600 | 18.9 | 0.64 | 3.50 | 18.27 | 18.94 | 17.795 | 101014 |
| 1724107200 | 18.26 | 0.97 | 5.61 | 17.44 | 18.3 | 17.26 | 100968 |
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
