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 | -0.46 | -1.78018575851 | 25.84 | 26.05 | 24.795 | 1426535 | 25.4056626 | CS |
| 4 | 0.28 | 1.11553784861 | 25.1 | 26.59 | 24.54 | 1322790 | 25.48035053 | CS |
| 12 | -2.75 | -9.77603981514 | 28.13 | 29.78 | 24.54 | 1265375 | 26.47355407 | CS |
| 26 | 0.49 | 1.9686621133 | 24.89 | 29.78 | 24.08 | 1273550 | 26.37958458 | CS |
| 52 | 3.01 | 13.4555207868 | 22.37 | 29.78 | 21.42 | 1347034 | 25.63957936 | CS |
| 156 | 2.37 | 10.2998696219 | 23.01 | 29.78 | 15.31 | 1296140 | 21.75319996 | CS |
| 260 | 13.17 | 107.862407862 | 12.21 | 29.78 | 5.35 | 1484673 | 19.0083202 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 25.38 | -0.26 | -1.01 | 25.65 | 25.7 | 25.175 | 1119282 |
| 1738885200 | 25.64 | 0.32 | 1.26 | 25.51 | 25.9188 | 25.34 | 1312048 |
| 1738798800 | 25.32 | -0.03 | -0.12 | 25.34 | 25.5 | 25.095 | 2375691 |
| 1738712400 | 25.35 | 0.33 | 1.32 | 25.04 | 25.62 | 24.915 | 1391145 |
| 1738626000 | 25.02 | -0.79 | -3.06 | 25.18 | 25.5 | 24.795 | 1058881 |
| 1738366800 | 25.81 | 0.01 | 0.04 | 25.84 | 26.05 | 25.62 | 970214 |
| 1738280400 | 25.8 | 0.48 | 1.90 | 25.54 | 25.87 | 25.31 | 991718 |
| 1738194000 | 25.32 | -0.09 | -0.35 | 25.4 | 25.71 | 25.19 | 1552268 |
| 1738107600 | 25.41 | -0.13 | -0.51 | 25.38 | 25.5 | 25.28 | 1231106 |
| 1738021200 | 25.54 | -0.54 | -2.07 | 25.69 | 25.84 | 24.92 | 1356032 |
| 1737762000 | 26.08 | -0.06 | -0.23 | 26.2 | 26.345 | 26.02 | 1023929 |
| 1737675600 | 26.14 | 0 | 0.00 | 26.14 | 26.14 | 26.14 | 0 |
| 1737589200 | 26.14 | -0.16 | -0.61 | 26.4 | 26.59 | 26.12 | 1165164 |
| 1737502800 | 26.3 | 0.35 | 1.35 | 26.25 | 26.41 | 26.11 | 1061013 |
| 1737157200 | 25.95 | 0.2 | 0.78 | 26 | 26.15 | 25.935 | 788038 |
| 1737070800 | 25.75 | 0.24 | 0.94 | 25.52 | 25.795 | 25.48 | 833147 |
| 1736984400 | 25.51 | 0.63 | 2.53 | 25.38 | 25.71 | 25.28 | 1236022 |
| 1736898000 | 24.88 | -0.12 | -0.48 | 24.66 | 24.95 | 24.54 | 2587411 |
| 1736811600 | 25 | -0.38 | -1.50 | 25.15 | 25.16 | 24.84 | 1518390 |
| 1736552400 | 25.38 | -0.1 | -0.39 | 25.035 | 25.56 | 24.88 | 1319174 |
| 1736379600 | 25.48 | -0.31 | -1.20 | 25.625 | 25.7 | 25.155 | 1959749 |
| 1736293200 | 25.79 | 0.29 | 1.14 | 25.72 | 25.9 | 25.46 | 1439069 |
| 1736206800 | 25.5 | 0.18 | 0.71 | 25.59 | 25.71 | 25.465 | 1473714 |
| 1735947600 | 25.32 | 0.15 | 0.60 | 25.31 | 25.43 | 25.1 | 1363867 |
| 1735861200 | 25.17 | -0.26 | -1.02 | 25.63 | 25.63 | 25.16 | 1080434 |
| 1735688400 | 25.43 | -0.08 | -0.31 | 25.55 | 25.63 | 25.24 | 789874 |
| 1735602000 | 25.51 | -0.09 | -0.35 | 25.29 | 25.61 | 25.07 | 919183 |
| 1735342800 | 25.6 | -0.24 | -0.93 | 25.69 | 25.95 | 25.4 | 781265 |
| 1735256400 | 25.84 | 0.1 | 0.39 | 25.63 | 25.92 | 25.5321 | 686429 |
| 1735077840 | 25.74 | 0.2 | 0.78 | 25.65 | 25.85 | 25.46 | 524706 |
| 1734997200 | 25.54 | 0.25 | 0.99 | 25.41 | 25.66 | 25.15 | 1279243 |
| 1734738000 | 25.29 | -0.03 | -0.12 | 25.16 | 25.63 | 25.07 | 2239658 |
| 1734651600 | 25.32 | -0.36 | -1.40 | 25.68 | 25.89 | 25.19 | 1797208 |
| 1734565200 | 25.68 | -1.03 | -3.86 | 26.755 | 27.01 | 25.66 | 1159223 |
| 1734478800 | 26.71 | -0.12 | -0.45 | 26.63 | 26.875 | 26.402 | 1272310 |
| 1734392400 | 26.83 | -0.46 | -1.69 | 27.1502 | 27.4 | 26.67 | 1260407 |
| 1734133200 | 27.29 | -0.53 | -1.91 | 27.77 | 27.88 | 27.185 | 877190 |
| 1734046800 | 27.82 | 0.32 | 1.16 | 27.44 | 28.03 | 27.385 | 2059660 |
| 1733960400 | 27.5 | 0.13 | 0.47 | 27.38 | 27.7 | 27.3 | 851469 |
| 1733874000 | 27.37 | -0.4 | -1.44 | 27.53 | 27.64 | 27.31 | 897957 |
| 1733787600 | 27.77 | -0.05 | -0.18 | 27.97 | 28.27 | 27.735 | 891240 |
| 1733528400 | 27.82 | 0.17 | 0.61 | 27.7 | 27.9 | 27.52 | 779778 |
| 1733442000 | 27.65 | -0.16 | -0.58 | 27.715 | 27.85 | 27.51 | 993785 |
| 1733355600 | 27.81 | -0.06 | -0.22 | 27.88 | 27.97 | 27.74 | 1183390 |
| 1733269200 | 27.87 | -0.6 | -2.11 | 28.44 | 28.46 | 27.835 | 990042 |
| 1733182800 | 28.47 | -0.21 | -0.73 | 28.56 | 28.62 | 28.31 | 849250 |
| 1732917840 | 28.68 | 0.21 | 0.74 | 28.61 | 28.78 | 28.52 | 798564 |
| 1732750800 | 28.47 | -0.18 | -0.63 | 28.63 | 28.9 | 28.22 | 1245018 |
| 1732664400 | 28.65 | -0.68 | -2.32 | 29.15 | 29.19 | 28.625 | 1437056 |
| 1732578000 | 29.33 | 0.29 | 1.00 | 29.28 | 29.78 | 29.21 | 2452281 |
| 1732318800 | 29.04 | 0.48 | 1.68 | 28.685 | 29.07 | 28.595 | 949968 |
| 1732232400 | 28.56 | 0.85 | 3.07 | 27.76 | 28.57 | 27.71 | 1090809 |
| 1732146000 | 27.71 | 0 | 0.00 | 27.895 | 27.9 | 27.39 | 1889630 |
| 1732059600 | 27.71 | -0.32 | -1.14 | 27.78 | 27.89 | 27.41 | 2349573 |
| 1731973200 | 28.03 | -0.04 | -0.14 | 28.02 | 28.42 | 28.02 | 775530 |
| 1731714000 | 28.07 | -0.17 | -0.60 | 28.1368 | 28.37 | 28.025 | 905676 |
| 1731627600 | 28.24 | -0.27 | -0.95 | 28.56 | 28.675 | 28.15 | 949626 |
| 1731541200 | 28.51 | 0.12 | 0.42 | 28.4 | 28.77 | 28.31 | 944856 |
| 1731454800 | 28.39 | -0.35 | -1.22 | 28.53 | 28.63 | 28.12 | 1056690 |
| 1731368400 | 28.74 | 0.17 | 0.60 | 28.63 | 28.825 | 28.47 | 871814 |
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
