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 | 0.04 | 0.161160354553 | 24.82 | 25.07 | 24.8 | 3569 | 24.85482208 | SP |
| 4 | -0.13 | -0.520208083233 | 24.99 | 25.07 | 24.03 | 2377 | 24.88062795 | SP |
| 12 | -0.1754 | -0.700607939158 | 25.0354 | 25.07 | 24.03 | 1338 | 24.89753805 | SP |
| 26 | -0.58 | -2.27987421384 | 25.44 | 25.5 | 24.03 | 960 | 24.91471206 | SP |
| 52 | -0.49 | -1.93293885602 | 25.35 | 25.7 | 24.03 | 679 | 24.94060913 | SP |
| 156 | 1.17 | 4.93879273955 | 23.69 | 25.7 | 23 | 824 | 24.28550074 | SP |
| 260 | 0.88 | 3.66972477064 | 23.98 | 25.7 | 20.02 | 808 | 23.79430325 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.86 | 0 | 0.00 | 24.86 | 24.89 | 24.86 | 1698 |
| 1739490000 | 24.86 | -0.02 | -0.08 | 24.88 | 24.88 | 24.8 | 2335 |
| 1739403600 | 24.88 | 0.04 | 0.16 | 24.84 | 25.07 | 24.8299 | 6511 |
| 1739317200 | 24.84 | 0 | 0.00 | 24.84 | 24.89 | 24.84 | 1754 |
| 1739230800 | 24.84 | 0.02 | 0.08 | 24.94 | 25.07 | 24.81 | 5113 |
| 1738971600 | 24.82 | 0.01 | 0.04 | 24.82 | 24.82 | 24.82 | 2132 |
| 1738885200 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 1719 |
| 1738798800 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1738712400 | 24.81 | -0.08 | -0.32 | 24.8897 | 24.8897 | 24.81 | 1900 |
| 1738626000 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1738366800 | 24.89 | -0.01 | -0.04 | 24.89 | 24.89 | 24.89 | 104 |
| 1738280400 | 24.9 | -0.05 | -0.20 | 24.85 | 24.98 | 24.81 | 8505 |
| 1738194000 | 24.95 | 0.02 | 0.07 | 24.96 | 24.96 | 24.8117 | 1013 |
| 1738107600 | 24.9332 | 0 | 0.00 | 24.03 | 24.9332 | 24.03 | 2 |
| 1738021200 | 24.9332 | 0 | 0.01 | 24.94 | 24.94 | 24.88 | 1300 |
| 1737762000 | 24.93 | -0.03 | -0.12 | 24.97 | 25.02 | 24.93 | 7077 |
| 1737675600 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737589200 | 24.96 | 0.08 | 0.32 | 24.9 | 24.96 | 24.9 | 800 |
| 1737502800 | 24.88 | -0.11 | -0.44 | 24.76 | 24.99 | 24.76 | 2516 |
| 1737157200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 3 |
| 1737070800 | 24.99 | 0.09 | 0.38 | 24.98 | 24.99 | 24.97 | 699 |
| 1736984400 | 24.895 | -0.1 | -0.38 | 24.99 | 24.99 | 24.64 | 1612 |
| 1736898000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1736811600 | 24.99 | 0.09 | 0.36 | 24.9899 | 24.99 | 24.97 | 600 |
| 1736552400 | 24.9 | 0 | 0.00 | 24.98 | 24.98 | 24.9 | 900 |
| 1736379600 | 24.9 | -0.09 | -0.36 | 24.9 | 24.9 | 24.9 | 100 |
| 1736293200 | 24.99 | 0.09 | 0.36 | 24.994 | 25 | 24.97 | 2178 |
| 1736206800 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 3 |
| 1735947600 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 1 |
| 1735861200 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1735688400 | 24.9 | -0.05 | -0.20 | 24.81 | 24.9 | 24.8 | 2915 |
| 1735602000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735342800 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 370 |
| 1735256400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 1 |
| 1735077840 | 24.95 | 0.1 | 0.40 | 24.99 | 25 | 24.95 | 1000 |
| 1734997200 | 24.85 | 0.05 | 0.20 | 24.8499 | 24.85 | 24.8499 | 801 |
| 1734738000 | 24.8 | -0.19 | -0.76 | 24.8 | 24.82 | 24.8 | 3607 |
| 1734651600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1734565200 | 24.99 | 0.12 | 0.48 | 24.95 | 24.99 | 24.9499 | 1007 |
| 1734478800 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 7 |
| 1734392400 | 24.87 | -0.13 | -0.52 | 25 | 25 | 24.87 | 3583 |
| 1734133200 | 24.9999 | 0.05 | 0.19 | 24.97 | 25 | 24.97 | 2355 |
| 1734046800 | 24.9514 | 0.12 | 0.47 | 24.99 | 24.99 | 24.9514 | 327 |
| 1733960400 | 24.8355 | 0 | 0.00 | 24.8355 | 24.8355 | 24.8355 | 0 |
| 1733874000 | 24.8355 | -0.09 | -0.36 | 24.83 | 24.8355 | 24.83 | 225 |
| 1733787600 | 24.925 | 0 | 0.00 | 24.925 | 24.925 | 24.925 | 0 |
| 1733528400 | 24.925 | 0 | 0.00 | 24.99 | 24.99 | 24.925 | 270 |
| 1733442000 | 24.925 | 0 | 0.00 | 24.92 | 24.925 | 24.92 | 51 |
| 1733355600 | 24.925 | 0 | 0.00 | 24.925 | 24.925 | 24.925 | 0 |
| 1733269200 | 24.925 | -0.11 | -0.42 | 24.83 | 24.925 | 24.81 | 1500 |
| 1733182800 | 25.03 | 0.03 | 0.12 | 24.98 | 25.03 | 24.98 | 189 |
| 1732917840 | 25 | 0.05 | 0.20 | 25.01 | 25.01 | 24.81 | 956 |
| 1732750800 | 24.95 | -0.02 | -0.08 | 24.85 | 24.95 | 24.81 | 1200 |
| 1732664400 | 24.97 | 0 | 0.00 | 24.95 | 24.97 | 24.95 | 2000 |
| 1732578000 | 24.97 | -0.07 | -0.26 | 25 | 25.03 | 24.92 | 662 |
| 1732318800 | 25.0354 | 0.23 | 0.91 | 25.0354 | 25.0354 | 25.0354 | 338 |
| 1732232400 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 40 |
| 1732146000 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1732059600 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 3 |
| 1731973200 | 24.81 | 0.11 | 0.45 | 24.81 | 24.81 | 24.81 | 315 |
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
