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 | -2.75 | -7.61772853186 | 36.1 | 36.74 | 32.98 | 6955693 | 35.52320358 | DR |
| 4 | -5.45 | -14.0463917526 | 38.8 | 38.84 | 32.98 | 6986484 | 36.69618093 | DR |
| 12 | -8.92 | -21.1024367163 | 42.27 | 44.67 | 32.98 | 5354381 | 39.18155078 | DR |
| 26 | -12.47 | -27.2151898734 | 45.82 | 45.925 | 32.98 | 4404446 | 39.9103001 | DR |
| 52 | -1.05 | -3.0523255814 | 34.4 | 45.925 | 32.98 | 3858085 | 40.07648449 | DR |
| 156 | -9.8 | -22.7114716107 | 43.15 | 46.97 | 28.465 | 4414434 | 38.52668991 | DR |
| 260 | -10.08 | -23.2097628367 | 43.43 | 48.66 | 28.465 | 4360069 | 38.74493509 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 33.35 | -1.04 | -3.02 | 33.24 | 33.5 | 32.825 | 13379827 |
| 1731627600 | 34.39 | -0.72 | -2.05 | 35.41 | 35.44 | 34.36 | 6872498 |
| 1731541200 | 35.11 | -0.41 | -1.15 | 35.17 | 35.29 | 34.81 | 7162263 |
| 1731454800 | 35.52 | -0.83 | -2.28 | 35.5 | 35.63 | 35.25 | 7085922 |
| 1731368400 | 36.35 | 0.06 | 0.17 | 36.55 | 36.74 | 36.315 | 4956209 |
| 1731109200 | 36.29 | -0.37 | -1.01 | 36.1 | 36.42 | 36.1 | 8701575 |
| 1731022800 | 36.66 | 0.76 | 2.12 | 36.215 | 36.73 | 36.135 | 14837961 |
| 1730936400 | 35.9 | -1.12 | -3.03 | 35.88 | 36.14 | 35.625 | 14397547 |
| 1730850000 | 37.02 | 0.05 | 0.14 | 36.7 | 37.05 | 36.4805 | 7026900 |
| 1730763600 | 36.97 | 0.09 | 0.24 | 37.03 | 37.26 | 36.94 | 3969280 |
| 1730500800 | 36.88 | 0.12 | 0.33 | 37.59 | 37.6 | 36.85 | 6805148 |
| 1730414400 | 36.76 | -0.25 | -0.68 | 36.26 | 37.01 | 36.07 | 11687038 |
| 1730328000 | 37.01 | -1.16 | -3.04 | 36.63 | 37.23 | 36.28 | 13128554 |
| 1730241600 | 38.17 | 0.29 | 0.77 | 37.955 | 38.255 | 37.88 | 6062517 |
| 1730155200 | 37.88 | 0.36 | 0.96 | 37.7 | 38.085 | 37.69 | 3917342 |
| 1729896000 | 37.52 | -0.22 | -0.58 | 37.95 | 38.005 | 37.43 | 3374986 |
| 1729809600 | 37.74 | -0.24 | -0.63 | 38.03 | 38.19 | 37.665 | 4595155 |
| 1729723200 | 37.98 | -0.02 | -0.05 | 37.74 | 37.9899 | 37.6511 | 4775542 |
| 1729636800 | 38 | -0.16 | -0.42 | 37.72 | 38.045 | 37.72 | 3772613 |
| 1729550400 | 38.16 | -0.39 | -1.01 | 38.5 | 38.51 | 38.085 | 2872528 |
| 1729291200 | 38.55 | -0.41 | -1.05 | 38.8 | 38.84 | 38.38 | 3728100 |
| 1729204800 | 38.96 | -0.25 | -0.64 | 39.23 | 39.24 | 38.92 | 4990122 |
| 1729118400 | 39.21 | 0.25 | 0.64 | 38.93 | 39.285 | 38.9 | 4952629 |
| 1729032000 | 38.96 | -0.17 | -0.43 | 38.93 | 39.4 | 38.82 | 4291284 |
| 1728945600 | 39.13 | 0.3 | 0.77 | 39.17 | 39.23 | 38.835 | 4799239 |
| 1728686400 | 38.83 | -0.38 | -0.97 | 39.02 | 39.1 | 38.634 | 7072786 |
| 1728600000 | 39.21 | -1.03 | -2.56 | 40.29 | 40.36 | 39.055 | 7533898 |
| 1728513600 | 40.24 | 2.22 | 5.84 | 37.86 | 41.8 | 37.8 | 19987147 |
| 1728427200 | 38.02 | -0.61 | -1.58 | 38.31 | 38.31 | 37.94 | 4416163 |
| 1728340800 | 38.63 | -0.19 | -0.49 | 39.04 | 39.115 | 38.61 | 3813605 |
| 1728081600 | 38.82 | 0.45 | 1.17 | 38.07 | 38.84 | 38.01 | 6311761 |
| 1727995200 | 38.37 | -1.08 | -2.74 | 38.6 | 38.6 | 38.155 | 5178610 |
| 1727908800 | 39.45 | -0.85 | -2.11 | 39.9 | 40.11 | 39.37 | 5286599 |
| 1727822400 | 40.3 | -0.58 | -1.42 | 40.47 | 40.53 | 40.275 | 2936781 |
| 1727735520 | 40.88 | 0.17 | 0.42 | 40.79 | 40.93 | 40.66 | 2274375 |
| 1727476800 | 40.71 | -0.19 | -0.46 | 41.12 | 41.425 | 40.66 | 3118559 |
| 1727390400 | 40.9 | 0.34 | 0.84 | 40.6 | 40.9 | 40.5 | 2797559 |
| 1727304000 | 40.56 | -0.42 | -1.02 | 41.12 | 41.16 | 40.55 | 2667142 |
| 1727217600 | 40.98 | 0.12 | 0.29 | 40.76 | 41.06 | 40.7 | 3241217 |
| 1727131200 | 40.86 | 0.06 | 0.15 | 40.96 | 41.03 | 40.805 | 2736690 |
| 1726872000 | 40.8 | -0.82 | -1.97 | 41.25 | 41.26 | 40.79 | 5027450 |
| 1726785600 | 41.62 | -0.81 | -1.91 | 42.4 | 42.4 | 41.46 | 6352930 |
| 1726699200 | 42.43 | -0.13 | -0.31 | 42.87 | 42.895 | 42.375 | 3470686 |
| 1726612800 | 42.56 | -0.99 | -2.27 | 43.14 | 43.14 | 42.435 | 3028640 |
| 1726526400 | 43.55 | 0.54 | 1.26 | 43.23 | 43.62 | 43.22 | 2368023 |
| 1726267200 | 43.01 | -0.1 | -0.23 | 43.16 | 43.435 | 42.95 | 3565308 |
| 1726180800 | 43.11 | -0.66 | -1.51 | 43.39 | 43.45 | 43.04 | 3829541 |
| 1726094400 | 43.77 | -0.33 | -0.75 | 43.97 | 44.03 | 43.42 | 3411691 |
| 1726008000 | 44.1 | 0.16 | 0.36 | 43.91 | 44.19 | 43.86 | 3856084 |
| 1725921600 | 43.94 | 0.27 | 0.62 | 43.62 | 44.05 | 43.47 | 2494838 |
| 1725662400 | 43.67 | 0.54 | 1.25 | 43.79 | 43.95 | 43.43 | 3701371 |
| 1725576000 | 43.13 | -1.13 | -2.55 | 43.46 | 43.77 | 43.03 | 3644691 |
| 1725489600 | 44.26 | 0.82 | 1.89 | 43.49 | 44.26 | 43.49 | 2844696 |
| 1725403200 | 43.44 | -0.47 | -1.07 | 43.75 | 43.84 | 43.3302 | 3356151 |
| 1725057600 | 43.91 | 0.17 | 0.39 | 43.75 | 43.98 | 43.53 | 3129092 |
| 1724971200 | 43.74 | -0.16 | -0.36 | 43.86 | 43.93 | 43.515 | 3274783 |
| 1724884800 | 43.9 | -0.25 | -0.57 | 43.59 | 43.91 | 43.56 | 3279689 |
| 1724798400 | 44.15 | 1.61 | 3.78 | 42.82 | 44.67 | 42.8 | 11513714 |
| 1724712000 | 42.54 | -0.09 | -0.21 | 42.63 | 42.66 | 42.455 | 1842798 |
| 1724452800 | 42.63 | 0.68 | 1.62 | 42.27 | 42.64 | 42.12 | 3780478 |
| 1724366400 | 41.95 | 0.1 | 0.24 | 42.01 | 42.075 | 41.83 | 1327218 |
| 1724280000 | 41.85 | 0.25 | 0.60 | 41.71 | 42 | 41.7 | 2584493 |
| 1724193600 | 41.6 | 0.08 | 0.19 | 41.51 | 41.72 | 41.47 | 1646540 |
| 1724107200 | 41.52 | 0.24 | 0.58 | 41.32 | 41.7 | 41.28 | 1833638 |
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
