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 | 0.15 | 0.555144337528 | 27.02 | 27.19 | 27 | 817 | 27.11941537 | SP |
| 4 | -0.14 | -0.512632735262 | 27.31 | 27.44 | 26.71 | 1565 | 27.10657496 | SP |
| 12 | 0.54 | 2.02778820879 | 26.63 | 28.21 | 26.49 | 2943 | 27.3181633 | SP |
| 26 | -0.152 | -0.556328233658 | 27.322 | 28.21 | 26.082 | 2520 | 26.98490962 | SP |
| 52 | 0.0963 | 0.355695749011 | 27.0737 | 28.21 | 26.02 | 2172 | 26.87986106 | SP |
| 156 | -4.94 | -15.3846153846 | 32.11 | 32.595 | 25.46 | 1803 | 27.7223286 | SP |
| 260 | -5.29 | -16.2969808996 | 32.46 | 35.215 | 25.25 | 1809 | 29.47176682 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 27.17 | -0.01 | -0.04 | 27.17 | 27.1789 | 27.125 | 2099 |
| 1732917840 | 27.18 | 0.18 | 0.67 | 27.18 | 27.18 | 27.18 | 185 |
| 1732750800 | 27 | 0 | 0.00 | 27.19 | 27.19 | 27 | 163 |
| 1732664400 | 27 | -0.07 | -0.26 | 27.02 | 27.02 | 27 | 820 |
| 1732578000 | 27.07 | 0.22 | 0.82 | 26.95 | 27.07 | 26.8 | 2111 |
| 1732318800 | 26.8489 | 0.09 | 0.35 | 27.01 | 27.073 | 26.73 | 1062 |
| 1732232400 | 26.7546 | -0.21 | -0.76 | 26.89 | 27 | 26.7546 | 1114 |
| 1732146000 | 26.96 | 0.21 | 0.79 | 26.96 | 26.96 | 26.96 | 256 |
| 1732059600 | 26.75 | 0.03 | 0.11 | 26.75 | 26.94 | 26.75 | 329 |
| 1731973200 | 26.72 | -0.72 | -2.62 | 27.25 | 27.44 | 26.71 | 7589 |
| 1731714000 | 27.44 | 0 | 0.00 | 27.43 | 27.44 | 27.3369 | 2266 |
| 1731627600 | 27.44 | 0.18 | 0.66 | 27.26 | 27.44 | 27.1057 | 6532 |
| 1731541200 | 27.26 | -0.07 | -0.27 | 27.41 | 27.44 | 27.26 | 2030 |
| 1731454800 | 27.3344 | 0.07 | 0.27 | 27.4025 | 27.4025 | 27.3344 | 450 |
| 1731368400 | 27.26 | 0 | 0.00 | 27.35 | 27.35 | 27.26 | 11 |
| 1731109200 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 96 |
| 1731022800 | 27.26 | 0.05 | 0.18 | 27.39 | 27.42 | 27.26 | 1148 |
| 1730936400 | 27.21 | 0.15 | 0.55 | 27.23 | 27.42 | 27.2 | 2030 |
| 1730850000 | 27.06 | 0.02 | 0.07 | 27.06 | 27.31 | 27.06 | 315 |
| 1730763600 | 27.04 | -0.22 | -0.81 | 27.29 | 27.31 | 27.01 | 1358 |
| 1730500800 | 27.26 | -0.07 | -0.26 | 27.392 | 27.43 | 27.26 | 1740 |
| 1730414400 | 27.33 | 0 | 0.00 | 27.33 | 27.33 | 27.33 | 0 |
| 1730328000 | 27.33 | -0.04 | -0.16 | 27.3 | 27.3319 | 27.3 | 736 |
| 1730241600 | 27.374 | -0.03 | -0.09 | 27.374 | 27.374 | 27.13 | 903 |
| 1730155200 | 27.3995 | 0.22 | 0.81 | 27.3968 | 27.3995 | 27.22 | 1129 |
| 1729896000 | 27.18 | -0.11 | -0.40 | 27.41 | 27.41 | 27.02 | 2371 |
| 1729809600 | 27.29 | 0.04 | 0.15 | 27.4 | 27.4 | 27.29 | 342 |
| 1729723200 | 27.25 | 0.14 | 0.52 | 27.19 | 27.25 | 27.11 | 951 |
| 1729636800 | 27.11 | -0.3 | -1.09 | 27.87 | 27.87 | 27.11 | 2734 |
| 1729550400 | 27.41 | -0.09 | -0.33 | 27.35 | 27.74 | 27.3 | 2692 |
| 1729291200 | 27.5 | 0.07 | 0.25 | 27.5 | 27.8646 | 27.4305 | 1120 |
| 1729204800 | 27.4301 | -0.3 | -1.08 | 27.87 | 28.13 | 27.43 | 8882 |
| 1729118400 | 27.73 | 0.21 | 0.76 | 27.77 | 28.21 | 27.5 | 32631 |
| 1729032000 | 27.52 | -0.14 | -0.51 | 27.6 | 27.7724 | 27.52 | 4652 |
| 1728945600 | 27.66 | 0.14 | 0.50 | 27.42 | 27.8 | 27.42 | 6406 |
| 1728686400 | 27.5228 | 0.12 | 0.45 | 27.25 | 27.7 | 27.25 | 2844 |
| 1728600000 | 27.4 | -0.2 | -0.72 | 27.71 | 27.71 | 27.3657 | 4586 |
| 1728513600 | 27.6 | 0.13 | 0.47 | 27.29 | 27.7199 | 27.29 | 6182 |
| 1728427200 | 27.47 | -0.03 | -0.11 | 27.46 | 27.6 | 27.37 | 3594 |
| 1728340800 | 27.4999 | -0.17 | -0.61 | 27.57 | 27.669 | 27.25 | 1986 |
| 1728081600 | 27.67 | 0.27 | 0.99 | 27.48 | 28.2 | 27.4658 | 6830 |
| 1727995200 | 27.4 | -0.15 | -0.54 | 27.36 | 27.58 | 27.22 | 6847 |
| 1727908800 | 27.55 | 0.38 | 1.40 | 26.98 | 27.69 | 26.98 | 11645 |
| 1727822400 | 27.17 | 0.23 | 0.85 | 26.94 | 27.17 | 26.642 | 1835 |
| 1727736000 | 26.94 | 0.03 | 0.11 | 27.14 | 27.14 | 26.94 | 205 |
| 1727476800 | 26.91 | -0.09 | -0.33 | 26.99 | 27.05 | 26.91 | 1747 |
| 1727390400 | 27 | 0.09 | 0.33 | 26.9 | 27 | 26.9 | 2533 |
| 1727304000 | 26.9125 | 0.14 | 0.52 | 26.69 | 26.9125 | 26.69 | 1229 |
| 1727217600 | 26.773 | 0.08 | 0.30 | 26.7552 | 26.773 | 26.7552 | 960 |
| 1727131200 | 26.6923 | -0.2 | -0.74 | 26.92 | 26.93 | 26.6923 | 438 |
| 1726872000 | 26.89 | 0.1 | 0.39 | 26.77 | 26.89 | 26.77 | 1518 |
| 1726785600 | 26.7867 | 0.07 | 0.25 | 26.71 | 26.7867 | 26.71 | 2443 |
| 1726699200 | 26.7201 | -0.04 | -0.15 | 26.69 | 26.77 | 26.69 | 4028 |
| 1726612800 | 26.76 | 0.21 | 0.79 | 26.63 | 26.76 | 26.59 | 2643 |
| 1726526400 | 26.55 | -0.09 | -0.34 | 26.64 | 26.64 | 26.49 | 8920 |
| 1726267200 | 26.64 | 0.09 | 0.34 | 26.5 | 26.64 | 26.5 | 2534 |
| 1726180800 | 26.55 | -0.13 | -0.50 | 26.56 | 26.56 | 26.55 | 281 |
| 1726094400 | 26.6826 | 0.01 | 0.05 | 26.5976 | 26.6826 | 26.5976 | 910 |
| 1726008000 | 26.67 | 0.03 | 0.11 | 26.63 | 26.67 | 26.6 | 2778 |
| 1725921600 | 26.64 | 0.09 | 0.34 | 26.53 | 26.64 | 26.52 | 12424 |
| 1725662400 | 26.5499 | 0.01 | 0.04 | 26.55 | 26.55 | 26.44 | 493 |
| 1725576000 | 26.54 | -0.01 | -0.04 | 26.54 | 26.54 | 26.54 | 715 |
| 1725489600 | 26.55 | 0.06 | 0.23 | 26.5 | 26.55 | 26.49 | 2239 |
| 1725403200 | 26.49 | 0.01 | 0.02 | 26.48 | 26.5 | 26.48 | 212 |
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
