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 | 0.83 | 3.41563786008 | 24.3 | 25.15 | 24.05 | 302007 | 24.68345338 | DR |
| 4 | 2.75 | 12.2877569258 | 22.38 | 25.15 | 22.05 | 247892 | 23.26540197 | DR |
| 12 | 3.92 | 18.4818481848 | 21.21 | 25.15 | 21.06 | 249120 | 22.82013777 | DR |
| 26 | 5.82 | 30.1398239254 | 19.31 | 25.15 | 17.93 | 284116 | 21.02381329 | DR |
| 52 | 5.68 | 29.2030848329 | 19.45 | 25.15 | 17.93 | 344376 | 20.48562228 | DR |
| 156 | -8.48 | -25.2305861351 | 33.61 | 35.04 | 12.785 | 598960 | 20.64532269 | DR |
| 260 | -13.99 | -35.7617586912 | 39.12 | 46.55 | 12.785 | 485822 | 25.05265087 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 24.84 | 0.18 | 0.73 | 24.67 | 25.06 | 24.64 | 262765 |
| 1738107600 | 24.66 | 0.03 | 0.12 | 24.69 | 24.76 | 24.05 | 313086 |
| 1738021200 | 24.63 | 0 | 0.00 | 24.6 | 24.71 | 24.52 | 363032 |
| 1737762000 | 24.63 | 1.46 | 6.30 | 24.3 | 24.67 | 24.3 | 269146 |
| 1737675600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1737589200 | 23.17 | 0.08 | 0.35 | 23.32 | 23.32 | 23.05 | 294844 |
| 1737502800 | 23.09 | 0.02 | 0.09 | 22.95 | 23.145 | 22.93 | 177474 |
| 1737157200 | 23.07 | -0.09 | -0.39 | 23.05 | 23.27 | 23.05 | 160851 |
| 1737070800 | 23.16 | 0.37 | 1.62 | 22.85 | 23.19 | 22.79 | 189167 |
| 1736984400 | 22.79 | 0.15 | 0.66 | 22.79 | 22.88 | 22.69 | 311710 |
| 1736898000 | 22.64 | 0.3 | 1.34 | 22.21 | 22.69 | 22.135 | 392781 |
| 1736811600 | 22.34 | -0.15 | -0.67 | 22.265 | 22.35 | 22.05 | 293111 |
| 1736552400 | 22.49 | 0.09 | 0.40 | 22.46 | 22.61 | 22.37 | 155882 |
| 1736379600 | 22.4 | -0.28 | -1.23 | 22.28 | 22.425 | 22.11 | 196347 |
| 1736293200 | 22.68 | -0.12 | -0.53 | 22.6844 | 22.81 | 22.6 | 191396 |
| 1736206800 | 22.8 | 0.42 | 1.88 | 22.79 | 23.05 | 22.77 | 191808 |
| 1735947600 | 22.38 | 0.23 | 1.04 | 22.34 | 22.48 | 22.26 | 183146 |
| 1735861200 | 22.15 | -0.49 | -2.16 | 22.43 | 22.44 | 22.11 | 227504 |
| 1735688400 | 22.64 | -0.07 | -0.31 | 22.87 | 22.87 | 22.59 | 83757 |
| 1735602000 | 22.71 | -0.26 | -1.13 | 22.92 | 22.92 | 22.65 | 98402 |
| 1735342800 | 22.97 | 0.1 | 0.44 | 22.8987 | 23.07 | 22.87 | 223729 |
| 1735256400 | 22.87 | 0.16 | 0.70 | 22.7 | 22.91 | 22.66 | 122252 |
| 1735077840 | 22.71 | 0.03 | 0.13 | 22.66 | 22.76 | 22.57 | 77072 |
| 1734997200 | 22.68 | -0.13 | -0.57 | 23.08 | 23.1 | 22.55 | 412218 |
| 1734738000 | 22.81 | 0.33 | 1.47 | 22.62 | 22.89 | 22.45 | 402555 |
| 1734651600 | 22.48 | -0.56 | -2.43 | 23.17 | 23.19 | 22.43 | 1398128 |
| 1734565200 | 23.04 | -0.62 | -2.62 | 23.59 | 23.63 | 22.98 | 228501 |
| 1734478800 | 23.66 | -0.15 | -0.63 | 23.87 | 23.94 | 23.54 | 286812 |
| 1734392400 | 23.81 | 0.16 | 0.68 | 23.62 | 24.07 | 23.62 | 199222 |
| 1734133200 | 23.65 | -0.04 | -0.17 | 23.72 | 23.74 | 23.58 | 121069 |
| 1734046800 | 23.69 | -0.18 | -0.75 | 23.9 | 23.93 | 23.6 | 146887 |
| 1733960400 | 23.87 | -0.03 | -0.13 | 23.905 | 23.94 | 23.73 | 203817 |
| 1733874000 | 23.9 | -0.09 | -0.38 | 24.04 | 24.04 | 23.84 | 128738 |
| 1733787600 | 23.99 | -0.07 | -0.29 | 24.09 | 24.21 | 23.98 | 142830 |
| 1733528400 | 24.06 | -0.12 | -0.50 | 24.29 | 24.29 | 24 | 206081 |
| 1733442000 | 24.18 | 0.68 | 2.89 | 24.28 | 24.28 | 24.09 | 194244 |
| 1733355600 | 23.5 | 0.17 | 0.73 | 23.48 | 23.73 | 23.37 | 264592 |
| 1733269200 | 23.33 | 0.55 | 2.41 | 23.45 | 23.45 | 23.195 | 249476 |
| 1733182800 | 22.78 | 0.76 | 3.45 | 22.52 | 22.83 | 22.43 | 442464 |
| 1732917840 | 22.02 | -0.46 | -2.05 | 21.88 | 22.06 | 21.83 | 133766 |
| 1732750800 | 22.48 | 0.37 | 1.67 | 22.44 | 22.56 | 22.38 | 143270 |
| 1732664400 | 22.11 | -0.45 | -1.99 | 22.2 | 22.2 | 21.9 | 195158 |
| 1732578000 | 22.56 | 0.4 | 1.81 | 22.55 | 22.66 | 22.48 | 157451 |
| 1732318800 | 22.16 | 0.18 | 0.82 | 22.04 | 22.225 | 22.0199 | 177686 |
| 1732232400 | 21.98 | 0.19 | 0.87 | 21.88 | 22.03 | 21.71 | 242023 |
| 1732146000 | 21.79 | -0.31 | -1.40 | 21.68 | 21.86 | 21.42 | 444673 |
| 1732059600 | 22.1 | -0.02 | -0.09 | 21.96 | 22.19 | 21.89 | 167605 |
| 1731973200 | 22.12 | -0.06 | -0.27 | 21.89 | 22.2 | 21.8 | 242417 |
| 1731714000 | 22.18 | 0.86 | 4.03 | 21.985 | 22.2 | 21.89 | 402633 |
| 1731627600 | 21.32 | 0.26 | 1.23 | 21.36 | 21.65 | 21.32 | 199634 |
| 1731541200 | 21.06 | -0.15 | -0.71 | 21.23 | 21.23 | 21.06 | 118492 |
| 1731454800 | 21.21 | -0.18 | -0.84 | 21.27 | 21.38 | 21.17 | 131510 |
| 1731368400 | 21.39 | 0.09 | 0.42 | 21.27 | 21.48 | 21.225 | 212580 |
| 1731109200 | 21.3 | -0.03 | -0.14 | 21.3701 | 21.46 | 21.285 | 225698 |
| 1731022800 | 21.33 | 0.24 | 1.14 | 21.24 | 21.33 | 21.1022 | 227074 |
| 1730936400 | 21.09 | 0.76 | 3.74 | 20.95 | 21.17 | 20.76 | 376576 |
| 1730850000 | 20.33 | 0.28 | 1.40 | 19.99 | 20.34 | 19.89 | 254371 |
| 1730763600 | 20.05 | 0.29 | 1.47 | 20.13 | 20.13 | 19.86 | 399140 |
| 1730500800 | 19.76 | 0.22 | 1.13 | 19.9 | 19.92 | 19.69 | 468372 |
| 1730414400 | 19.54 | 0.43 | 2.25 | 19.27 | 19.575 | 19.26 | 346145 |
| 1730328000 | 19.11 | -1.28 | -6.28 | 19.6114 | 19.66 | 18.94 | 900101 |
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
