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 | -0.71 | -2.16265610722 | 32.83 | 33.075 | 31.45 | 5934664 | 32.28765143 | CS |
| 4 | 1.7753 | 5.85044505301 | 30.3447 | 33.15 | 28.58 | 7359559 | 31.06135907 | CS |
| 12 | 3.24 | 11.2188365651 | 28.88 | 33.15 | 28.1801 | 7710958 | 30.19686904 | CS |
| 26 | 4.09 | 14.5915090974 | 28.03 | 33.15 | 23.58 | 9358921 | 28.3487178 | CS |
| 52 | 7.17 | 28.7374749499 | 24.95 | 35.18 | 23.58 | 9100799 | 28.7242321 | CS |
| 156 | -14.97 | -31.7901889998 | 47.09 | 50.1 | 21.9139 | 7721101 | 33.31691972 | CS |
| 260 | -24.73 | -43.5004397537 | 56.85 | 64.75 | 21.9139 | 8671981 | 37.4510481 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 31.77 | -0.59 | -1.82 | 32.24 | 32.32 | 31.45 | 6449225 |
| 1732059600 | 32.36 | 0.03 | 0.09 | 31.92 | 32.555 | 31.745 | 4243438 |
| 1731973200 | 32.33 | -0.27 | -0.83 | 32.59 | 32.78 | 32.03 | 6985732 |
| 1731714000 | 32.6 | 0.18 | 0.56 | 32.25 | 32.659999 | 31.76 | 6251201 |
| 1731627600 | 32.42 | 0.04 | 0.12 | 32.54 | 33.075 | 32.29 | 6256118 |
| 1731541200 | 32.38 | 0.35 | 1.09 | 31.88 | 33.15 | 31.88 | 7172908 |
| 1731454800 | 32.03 | -0.62 | -1.90 | 32.22 | 32.54 | 31.5548 | 7242855 |
| 1731368400 | 32.65 | 0.87 | 2.74 | 31.9 | 32.939999 | 31.7 | 7111305 |
| 1731109200 | 31.78 | 0.52 | 1.66 | 31.36 | 31.88 | 31.25 | 4069858 |
| 1731022800 | 31.26 | -0.13 | -0.41 | 31.16 | 31.6 | 31.05 | 5653606 |
| 1730936400 | 31.39 | 0.76 | 2.48 | 31.6 | 31.9 | 30.985 | 7766330 |
| 1730850000 | 30.63 | 0.72 | 2.41 | 29.96 | 30.64 | 29.93 | 5782972 |
| 1730763600 | 29.91 | -0.7 | -2.29 | 30.55 | 30.84 | 29.9 | 5573422 |
| 1730500800 | 30.61 | 0.03 | 0.10 | 30.75 | 31.04 | 30.53 | 6153850 |
| 1730414400 | 30.58 | -0.89 | -2.83 | 31.47 | 31.68 | 30.51 | 6553657 |
| 1730328000 | 31.47 | 0.44 | 1.42 | 31.09 | 31.84 | 31.06 | 7531848 |
| 1730241600 | 31.03 | 0.73 | 2.41 | 30.03 | 31.15 | 29.82 | 9444237 |
| 1730155200 | 30.3 | 0.87 | 2.96 | 29.94 | 30.44 | 29.45 | 13044436 |
| 1729896000 | 29.43 | 0.41 | 1.41 | 29.37 | 29.64 | 29.125 | 9300646 |
| 1729809600 | 29.02 | -1.71 | -5.56 | 30.55 | 30.76 | 28.58 | 16782352 |
| 1729723200 | 30.73 | 0.24 | 0.79 | 30.46 | 30.79 | 30.275 | 6666268 |
| 1729636800 | 30.49 | 0.05 | 0.16 | 30.37 | 30.75 | 30.02 | 9239539 |
| 1729550400 | 30.44 | -0.54 | -1.74 | 30.57 | 30.79 | 30.165 | 7611328 |
| 1729291200 | 30.98 | 0.89 | 2.96 | 30.18 | 31.18 | 29.95 | 8075887 |
| 1729204800 | 30.09 | -0.82 | -2.65 | 30.83 | 30.83 | 29.99 | 7508145 |
| 1729118400 | 30.91 | 0.42 | 1.38 | 30.65 | 31.2438 | 30.52 | 6311834 |
| 1729032000 | 30.49 | 0.12 | 0.40 | 31 | 31.15 | 30.435 | 5422387 |
| 1728945600 | 30.37 | -0.25 | -0.82 | 30.75 | 30.85 | 29.965 | 5799184 |
| 1728686400 | 30.62 | 0.26 | 0.86 | 30.04 | 30.74 | 29.97 | 4451423 |
| 1728600000 | 30.36 | -0.28 | -0.91 | 30.03 | 30.8 | 30.0103 | 4524542 |
| 1728513600 | 30.64 | -0.03 | -0.10 | 31 | 31.3799 | 30.51 | 6662537 |
| 1728427200 | 30.67 | -0.37 | -1.19 | 31.34 | 31.59 | 30.49 | 7654165 |
| 1728340800 | 31.04 | -0.21 | -0.67 | 31.16 | 31.37 | 30.75 | 5286675 |
| 1728081600 | 31.25 | 0.74 | 2.43 | 31.45 | 32.2 | 30.95 | 9565588 |
| 1727995200 | 30.51 | 0.94 | 3.18 | 29.93 | 30.95 | 29.93 | 10300139 |
| 1727908800 | 29.57 | -0.31 | -1.04 | 29.61 | 29.65 | 29.164 | 7070020 |
| 1727822400 | 29.88 | 0.25 | 0.84 | 29.55 | 30.205 | 29.05 | 9465340 |
| 1727736000 | 29.63 | 0.1 | 0.34 | 29.59 | 29.95 | 29.395 | 9592079 |
| 1727476800 | 29.53 | -0.4 | -1.34 | 30.21 | 30.6 | 29.445 | 11645008 |
| 1727390400 | 29.93 | 1.54 | 5.42 | 30.22 | 31.64 | 29.74 | 27603513 |
| 1727304000 | 28.39 | -1.36 | -4.57 | 29.75 | 30.25 | 28.355 | 10390874 |
| 1727217600 | 29.75 | 0.12 | 0.40 | 29.8 | 30.455 | 29.56 | 9021995 |
| 1727131200 | 29.63 | 0.59 | 2.03 | 29.09 | 29.79 | 28.83 | 6694485 |
| 1726872000 | 29.04 | 0.1 | 0.35 | 29.01 | 29.42 | 28.7 | 6532570 |
| 1726785600 | 28.94 | 0.04 | 0.14 | 29.26 | 29.4 | 28.83 | 5732873 |
| 1726699200 | 28.9 | 0.46 | 1.62 | 28.59 | 29.165 | 28.38 | 8616536 |
| 1726612800 | 28.44 | -0.1 | -0.35 | 28.75 | 28.98 | 28.1801 | 7269058 |
| 1726526400 | 28.54 | -0.14 | -0.49 | 28.65 | 28.86 | 28.365 | 4335409 |
| 1726267200 | 28.68 | -0.19 | -0.66 | 28.99 | 29.33 | 28.65 | 6007578 |
| 1726180800 | 28.87 | 0.06 | 0.21 | 29.29 | 29.4 | 28.32 | 7764944 |
| 1726094400 | 28.81 | -0.44 | -1.50 | 29.39 | 29.39 | 28.21 | 8536609 |
| 1726008000 | 29.25 | -0.48 | -1.61 | 29.76 | 29.77 | 28.25 | 7386672 |
| 1725921600 | 29.73 | 0.03 | 0.10 | 29.71 | 30.15 | 29.38 | 10256227 |
| 1725662400 | 29.7 | -0.11 | -0.37 | 29.81 | 30.38 | 29.43 | 8498755 |
| 1725576000 | 29.81 | 0.3 | 1.02 | 29.79 | 30.52 | 29.615 | 7387321 |
| 1725489600 | 29.51 | -0.07 | -0.24 | 29.38 | 29.9 | 29.29 | 6061070 |
| 1725403200 | 29.58 | 0.66 | 2.28 | 29.51 | 29.88 | 29.205 | 9812315 |
| 1725057600 | 28.92 | 0.18 | 0.63 | 28.9 | 29.445 | 28.835 | 6022868 |
| 1724971200 | 28.74 | 0.06 | 0.21 | 28.88 | 29.06 | 28.65 | 5406907 |
| 1724884800 | 28.68 | -0.43 | -1.48 | 28.99 | 29.285 | 28.26 | 7242862 |
| 1724798400 | 29.11 | 0.91 | 3.23 | 28.3 | 29.36 | 27.985 | 11674175 |
| 1724712000 | 28.2 | 0.02 | 0.07 | 28.2 | 28.37 | 27.98 | 9143430 |
| 1724452800 | 28.18 | 1.25 | 4.64 | 27.15 | 28.36 | 27.04 | 15425595 |
| 1724366400 | 26.93 | 0.35 | 1.32 | 26.75 | 27.1899 | 26.56 | 9082494 |
| 1724280000 | 26.58 | 0.06 | 0.23 | 26.73 | 26.7579 | 26.4201 | 12037906 |
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
