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 | 1.85 | 8.07860262009 | 22.9 | 25.28 | 22.611 | 1253436 | 24.28362838 | CS |
| 4 | 5.475 | 28.4046692607 | 19.275 | 25.28 | 19.275 | 754780 | 22.35949566 | CS |
| 12 | 4.85 | 24.3718592965 | 19.9 | 25.28 | 18.76 | 643844 | 21.22911448 | CS |
| 26 | 7.75 | 45.5882352941 | 17 | 25.28 | 14.94 | 691778 | 19.36971748 | CS |
| 52 | 6.98 | 39.2796848621 | 17.77 | 25.28 | 13.2 | 762959 | 17.47295836 | CS |
| 156 | 3.8 | 18.138424821 | 20.95 | 25.28 | 12.13 | 654580 | 17.29152426 | CS |
| 260 | 2.87 | 13.1170018282 | 21.88 | 25.28 | 6.01 | 749538 | 16.63993083 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730936400 | 24.73 | 0.47 | 1.94 | 24.82 | 25.28 | 24.5 | 829592 |
| 1730850000 | 24.26 | 0.07 | 0.29 | 24.2 | 24.79 | 24.17 | 504307 |
| 1730763600 | 24.19 | 0.13 | 0.54 | 24.25 | 24.51 | 23.95 | 523156 |
| 1730500800 | 24.06 | -0.24 | -0.99 | 24.39 | 24.39 | 23.63 | 1587094 |
| 1730414400 | 24.3 | 2.62 | 12.08 | 22 | 24.33 | 21.97 | 2916854 |
| 1730328000 | 21.68 | 0.68 | 3.24 | 21.04 | 21.83 | 21.04 | 1365562 |
| 1730241600 | 21 | 0.45 | 2.19 | 20.49 | 21.31 | 20.49 | 574688 |
| 1730155200 | 20.55 | 0.06 | 0.29 | 20.49 | 20.78 | 20.4 | 430210 |
| 1729896000 | 20.49 | 0.42 | 2.09 | 20.17 | 20.68 | 20.17 | 341008 |
| 1729809600 | 20.07 | -0.16 | -0.79 | 20.18 | 20.205 | 19.91 | 316588 |
| 1729723200 | 20.23 | -0.34 | -1.65 | 20.58 | 20.64 | 20.06 | 295107 |
| 1729636800 | 20.57 | -0.22 | -1.06 | 20.7 | 21.015 | 20.46 | 652099 |
| 1729550400 | 20.79 | -0.37 | -1.75 | 21.25 | 21.5 | 20.78 | 379220 |
| 1729291200 | 21.16 | 0.32 | 1.54 | 21.01 | 21.3 | 20.74 | 488472 |
| 1729204800 | 20.84 | 0.18 | 0.87 | 20.61 | 20.92 | 20.24 | 465675 |
| 1729118400 | 20.66 | -0.13 | -0.63 | 20.84 | 20.84 | 20.45 | 375427 |
| 1729032000 | 20.79 | -0.46 | -2.16 | 21.02 | 21.11 | 20.47 | 870136 |
| 1728945600 | 21.25 | -0.44 | -2.03 | 21.54 | 21.635 | 21.21 | 664838 |
| 1728686400 | 21.69 | 1.52 | 7.54 | 20.22 | 21.84 | 20.2 | 1154271 |
| 1728600000 | 20.17 | 0.82 | 4.24 | 19.29 | 20.18 | 19.275 | 478838 |
| 1728513600 | 19.35 | -0.06 | -0.31 | 19.41 | 19.45 | 19.19 | 369279 |
| 1728427200 | 19.41 | -0.27 | -1.37 | 19.53 | 19.8 | 19.35 | 498694 |
| 1728340800 | 19.68 | 0.17 | 0.87 | 19.58 | 20.12 | 19.49 | 548251 |
| 1728081600 | 19.51 | -0.31 | -1.56 | 19.93 | 20.14 | 19.37 | 549809 |
| 1727995200 | 19.82 | -0.67 | -3.27 | 20.41 | 20.45 | 19.7 | 591476 |
| 1727908800 | 20.49 | 0.37 | 1.84 | 20.06 | 20.79 | 19.94 | 505267 |
| 1727822400 | 20.12 | -0.39 | -1.90 | 20.37 | 20.5 | 19.85 | 742799 |
| 1727736000 | 20.51 | 0.16 | 0.79 | 20.43 | 20.62 | 20.3 | 530970 |
| 1727476800 | 20.35 | 0.11 | 0.54 | 20.22 | 20.9 | 20.185 | 847776 |
| 1727390400 | 20.24 | 0.55 | 2.79 | 19.84 | 20.72 | 19.6701 | 1286331 |
| 1727304000 | 19.69 | -0.05 | -0.25 | 19.68 | 19.88 | 19.45 | 721386 |
| 1727217600 | 19.74 | 0.62 | 3.24 | 19.27 | 19.82 | 19.2 | 792440 |
| 1727131200 | 19.12 | -1 | -4.97 | 20.23 | 20.23 | 18.76 | 1423471 |
| 1726872000 | 20.12 | -0.17 | -0.84 | 20.36 | 20.36 | 20.005 | 697113 |
| 1726785600 | 20.29 | -0.03 | -0.15 | 20.7 | 20.7 | 19.96 | 856263 |
| 1726699200 | 20.32 | -0.28 | -1.36 | 20.53 | 20.67 | 20.19 | 500355 |
| 1726612800 | 20.6 | 0.2 | 0.98 | 20.52 | 20.62 | 20.26 | 439310 |
| 1726526400 | 20.4 | -0.44 | -2.11 | 20.84 | 20.93 | 20.25 | 784198 |
| 1726267200 | 20.84 | 0.24 | 1.17 | 20.75 | 20.94 | 20.45 | 477298 |
| 1726180800 | 20.6 | 0.01 | 0.05 | 20.66 | 20.9 | 20.45 | 399430 |
| 1726094400 | 20.59 | -0.42 | -2.00 | 20.93 | 20.98 | 20.54 | 327627 |
| 1726008000 | 21.01 | -0.09 | -0.43 | 21.14 | 21.33 | 20.955 | 407894 |
| 1725921600 | 21.1 | 0.1 | 0.48 | 20.98 | 21.5 | 20.98 | 405636 |
| 1725662400 | 21 | -0.86 | -3.93 | 21.77 | 21.8 | 20.98 | 390379 |
| 1725576000 | 21.86 | 0.26 | 1.20 | 21.65 | 21.99 | 21.175 | 1192388 |
| 1725489600 | 21.6 | 0.44 | 2.08 | 21.04 | 21.88 | 20.941 | 903485 |
| 1725403200 | 21.16 | -0.03 | -0.14 | 21.42 | 22.05 | 21.07 | 618641 |
| 1725057600 | 21.19 | 0.24 | 1.15 | 21.01 | 21.23 | 20.96 | 300616 |
| 1724971200 | 20.95 | 0.24 | 1.16 | 20.89 | 21.31 | 20.78 | 399995 |
| 1724884800 | 20.71 | -0.83 | -3.85 | 21.41 | 21.44 | 20.68 | 341059 |
| 1724798400 | 21.54 | -0.41 | -1.87 | 21.85 | 22 | 21.48 | 484069 |
| 1724712000 | 21.95 | 0.57 | 2.67 | 21.4 | 22.13 | 21.29 | 775556 |
| 1724452800 | 21.38 | 0.19 | 0.90 | 21.16 | 21.62 | 21.09 | 488646 |
| 1724366400 | 21.19 | 0.48 | 2.32 | 21 | 21.43 | 20.93 | 574861 |
| 1724280000 | 20.71 | 0.31 | 1.52 | 20.6 | 20.805 | 20.38 | 319706 |
| 1724193600 | 20.4 | -0.12 | -0.58 | 20.48 | 20.53 | 20.04 | 266106 |
| 1724107200 | 20.52 | 0.53 | 2.65 | 20.18 | 20.52 | 20.06 | 410047 |
| 1723848000 | 19.99 | -0.04 | -0.20 | 20 | 20.2 | 19.85 | 459741 |
| 1723761600 | 20.03 | 0.45 | 2.30 | 19.9 | 20.045 | 19.74 | 398204 |
| 1723675200 | 19.58 | -0.39 | -1.95 | 20 | 20.05 | 19.43 | 435556 |
| 1723588800 | 19.97 | 0.09 | 0.45 | 19.99 | 20.06 | 19.79 | 434326 |
| 1723502400 | 19.88 | -0.08 | -0.40 | 19.96 | 20.12 | 19.725 | 351096 |
| 1723243200 | 19.96 | -0.26 | -1.29 | 20.15 | 20.32 | 19.87 | 477607 |
| 1723156800 | 20.22 | 0.14 | 0.70 | 20.16 | 20.29 | 19.93 | 553944 |
| 1723070400 | 20.08 | -0.51 | -2.48 | 20.66 | 20.67 | 19.9 | 809203 |
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
