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 | 0.19 | 0.773615635179 | 24.56 | 24.75 | 24.55 | 1882 | 24.62454953 | CS |
| 4 | 0.35 | 1.43442622951 | 24.4 | 26.52 | 23.38 | 2517 | 24.586649 | CS |
| 12 | 0.25 | 1.02040816327 | 24.5 | 26.52 | 23.26 | 2401 | 24.36262613 | CS |
| 26 | 0.69 | 2.86783042394 | 24.06 | 26.52 | 23.26 | 2853 | 24.26440989 | CS |
| 52 | 0.43 | 1.76809210526 | 24.32 | 26.52 | 22.9 | 2962 | 24.09251338 | CS |
| 156 | 0.1 | 0.405679513185 | 24.65 | 26.52 | 21.8 | 3136 | 24.06159979 | CS |
| 260 | 0.1 | 0.405679513185 | 24.65 | 26.52 | 21.8 | 3136 | 24.06159979 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 24.75 | 0.11 | 0.43 | 24.727 | 24.75 | 24.727 | 541 |
| 1740699600 | 24.644 | -0.02 | -0.08 | 24.6 | 24.644 | 24.6 | 1587 |
| 1740613200 | 24.6647 | 0.04 | 0.18 | 24.6647 | 24.6647 | 24.6647 | 308 |
| 1740526800 | 24.62 | -0.06 | -0.24 | 24.6 | 24.62 | 24.6 | 800 |
| 1740440400 | 24.68 | 0.08 | 0.33 | 24.68 | 24.68 | 24.62 | 1566 |
| 1740181200 | 24.6 | 0.02 | 0.08 | 24.56 | 24.65 | 24.55 | 5150 |
| 1740094800 | 24.58 | 0.03 | 0.12 | 24.6826 | 24.7 | 24.57 | 4839 |
| 1740008400 | 24.55 | -0.13 | -0.52 | 24.6 | 24.62 | 24.55 | 3155 |
| 1739922000 | 24.6791 | -0 | -0.00 | 24.69 | 24.75 | 24.6 | 5244 |
| 1739576400 | 24.68 | 0.13 | 0.55 | 24.55 | 24.8 | 24.55 | 9549 |
| 1739490000 | 24.545 | 0.06 | 0.22 | 24.5873 | 24.5873 | 24.49 | 1933 |
| 1739403600 | 24.49 | 0.03 | 0.12 | 24.56 | 24.56 | 24.455 | 1259 |
| 1739317200 | 24.4617 | -0.11 | -0.44 | 26.52 | 26.52 | 24.33 | 236 |
| 1739230800 | 24.57 | 0.25 | 1.03 | 24.59 | 24.59 | 24.56 | 1318 |
| 1738971600 | 24.32 | -0.18 | -0.73 | 24.32 | 24.32 | 24.32 | 272 |
| 1738885200 | 24.5 | 0.05 | 0.20 | 24.4999 | 24.5 | 24.47 | 1359 |
| 1738798800 | 24.4499 | -0.05 | -0.20 | 24.4499 | 24.45 | 24.2025 | 1837 |
| 1738712400 | 24.5 | 0.05 | 0.20 | 24.45 | 24.5 | 24.38 | 4014 |
| 1738626000 | 24.45 | 0.1 | 0.41 | 23.38 | 24.47 | 23.38 | 2549 |
| 1738366800 | 24.35 | -0.25 | -1.02 | 24.4 | 24.4226 | 24.35 | 1221 |
| 1738280400 | 24.6 | 0.22 | 0.90 | 24.45 | 24.6 | 24.38 | 6150 |
| 1738194000 | 24.38 | 0.08 | 0.33 | 24.34 | 24.38 | 24.31 | 2469 |
| 1738107600 | 24.3 | -0.03 | -0.12 | 24.3 | 24.34 | 24.3 | 3408 |
| 1738021200 | 24.33 | 0 | 0.00 | 24.32 | 24.33 | 24.23 | 9103 |
| 1737762000 | 24.33 | 0.02 | 0.08 | 24.33 | 24.34 | 24.33 | 1762 |
| 1737675600 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1737589200 | 24.31 | 0.06 | 0.27 | 24.31 | 24.31 | 24.31 | 495 |
| 1737502800 | 24.2455 | 0.05 | 0.19 | 24.1 | 24.27 | 24.1 | 4855 |
| 1737157200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 7 |
| 1737070800 | 24.2 | 0.05 | 0.21 | 24.23 | 24.23 | 24.15 | 2413 |
| 1736984400 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 22 |
| 1736898000 | 24.15 | -0.22 | -0.90 | 24.15 | 24.15 | 24.15 | 1000 |
| 1736811600 | 24.3699 | 0.26 | 1.08 | 24.28 | 24.3699 | 24.11 | 4215 |
| 1736552400 | 24.1101 | 0 | 0.00 | 24.1101 | 24.1101 | 24.1101 | 6 |
| 1736379600 | 24.1101 | 0.01 | 0.04 | 24.2 | 24.2 | 24.1101 | 1228 |
| 1736293200 | 24.1001 | -0.02 | -0.08 | 24.1 | 24.3999 | 24.1 | 10751 |
| 1736206800 | 24.12 | 0.02 | 0.08 | 24.15 | 24.1544 | 24.11 | 2501 |
| 1735947600 | 24.1 | 0.05 | 0.22 | 24.1 | 24.1499 | 24.1 | 2294 |
| 1735861200 | 24.048 | 0.01 | 0.03 | 24.195 | 24.195 | 24.04 | 6402 |
| 1735688400 | 24.04 | -0.25 | -1.03 | 24.04 | 24.04 | 24.04 | 208 |
| 1735602000 | 24.2899 | 0.26 | 1.08 | 24.0494 | 24.2899 | 24.03 | 1725 |
| 1735342800 | 24.03 | 0 | 0.00 | 24.04 | 24.238 | 24.03 | 2106 |
| 1735256400 | 24.03 | 0 | 0.00 | 24.04 | 24.283 | 24.03 | 3734 |
| 1735077840 | 24.03 | 0 | 0.00 | 24.129 | 24.129 | 24.03 | 1481 |
| 1734997200 | 24.03 | -0.02 | -0.08 | 24.0201 | 24.07 | 24.02 | 401 |
| 1734738000 | 24.05 | -0.07 | -0.29 | 24.1001 | 24.13 | 24 | 2675 |
| 1734651600 | 24.12 | -0.28 | -1.15 | 24.1269 | 24.1269 | 24.12 | 1110 |
| 1734565200 | 24.3999 | 0.21 | 0.87 | 24.3 | 24.3999 | 24.16 | 783 |
| 1734478800 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1734392400 | 24.19 | -0.17 | -0.70 | 24.25 | 24.25 | 24.19 | 410 |
| 1734133200 | 24.3615 | 0 | 0.01 | 24.351 | 24.46 | 24.3 | 501 |
| 1734046800 | 24.36 | -0.31 | -1.26 | 24.36 | 24.38 | 24.36 | 425 |
| 1733960400 | 24.6699 | 0.37 | 1.50 | 24.525 | 24.6699 | 24.525 | 1641 |
| 1733874000 | 24.3043 | -0.15 | -0.63 | 24.45 | 24.48 | 24.29 | 4169 |
| 1733787600 | 24.4578 | -0.04 | -0.17 | 24.385 | 24.4578 | 24.385 | 301 |
| 1733528400 | 24.5 | -0.05 | -0.20 | 24.5 | 24.6 | 24.5 | 1482 |
| 1733442000 | 24.5499 | 0.2 | 0.82 | 24.35 | 24.5499 | 24.35 | 3785 |
| 1733355600 | 24.35 | 0.01 | 0.04 | 24.4 | 24.58 | 24.22 | 13748 |
| 1733269200 | 24.34 | 0 | 0.00 | 24.32 | 24.4646 | 24.32 | 1380 |
| 1733182800 | 24.3399 | 0.06 | 0.25 | 24.22 | 24.3399 | 24.22 | 700 |
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
