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 | -1.04 | -4.35146443515 | 23.9 | 24.13 | 22.74 | 1573137 | 23.24760232 | CS |
| 4 | -3.57 | -13.5073779796 | 26.43 | 26.84 | 22.74 | 1671268 | 24.55248493 | CS |
| 12 | -5.2 | -18.5317177477 | 28.06 | 29.02 | 22.59 | 1849004 | 24.94341353 | CS |
| 26 | -1.73 | -7.03538023587 | 24.59 | 29.02 | 22.59 | 1851485 | 25.24196289 | CS |
| 52 | 2.3209 | 11.2999109016 | 20.5391 | 29.02 | 20.075 | 2352280 | 24.89571102 | CS |
| 156 | 1.39 | 6.47414997671 | 21.47 | 30.31 | 18.01 | 2093580 | 23.33223 | CS |
| 260 | 13.33 | 139.874081847 | 9.53 | 30.31 | 3.22 | 2055853 | 18.35998678 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 22.98 | -0.84 | -3.53 | 23.52 | 23.6 | 22.87 | 1504856 |
| 1739317200 | 23.82 | 0.1 | 0.42 | 23.84 | 24.13 | 23.7 | 1800468 |
| 1739230800 | 23.72 | 0.93 | 4.08 | 23.1 | 23.805 | 23.035 | 1265457 |
| 1738971600 | 22.79 | -0.17 | -0.74 | 23.09 | 23.135 | 22.76 | 1671887 |
| 1738885200 | 22.96 | -0.77 | -3.24 | 23.9 | 23.93 | 22.79 | 1659276 |
| 1738798800 | 23.73 | -0.43 | -1.78 | 24.11 | 24.21 | 23.64 | 2065372 |
| 1738712400 | 24.16 | 0.49 | 2.07 | 23.29 | 24.25 | 23.29 | 1604888 |
| 1738626000 | 23.67 | -0.03 | -0.13 | 23.98 | 23.98 | 23.415 | 2035208 |
| 1738366800 | 23.7 | -0.8 | -3.27 | 24.4 | 24.4 | 23.575 | 1802520 |
| 1738280400 | 24.5 | -0.3 | -1.21 | 24.97 | 24.97 | 24.33 | 1346965 |
| 1738194000 | 24.8 | -0.07 | -0.28 | 24.69 | 25.175 | 24.61 | 1553011 |
| 1738107600 | 24.87 | -0.11 | -0.44 | 25.07 | 25.17 | 24.655 | 1510583 |
| 1738021200 | 24.98 | -0.38 | -1.50 | 25.24 | 25.52 | 24.795 | 1630834 |
| 1737762000 | 25.36 | -0.58 | -2.24 | 25.87 | 25.98 | 25.185 | 1315392 |
| 1737675600 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1737589200 | 25.94 | -0.33 | -1.26 | 26.22 | 26.36 | 25.875 | 1560565 |
| 1737502800 | 26.27 | -0.26 | -0.98 | 26.47 | 26.47 | 25.98 | 2273215 |
| 1737157200 | 26.53 | -0.05 | -0.19 | 26.77 | 26.84 | 26.26 | 2028831 |
| 1737070800 | 26.58 | 0.06 | 0.23 | 26.43 | 26.65 | 26.21 | 1596402 |
| 1736984400 | 26.52 | 0.72 | 2.79 | 26.06 | 26.68 | 25.89 | 2118482 |
| 1736898000 | 25.8 | 0.35 | 1.38 | 25.32 | 25.81 | 25.24 | 1721591 |
| 1736811600 | 25.45 | 0.57 | 2.29 | 24.94 | 25.63 | 24.94 | 2199988 |
| 1736552400 | 24.88 | 0.6 | 2.47 | 24.79 | 25.09 | 24.43 | 2581624 |
| 1736379600 | 24.28 | 0.31 | 1.29 | 23.87 | 24.38 | 23.85 | 2163344 |
| 1736293200 | 23.97 | 0.12 | 0.50 | 23.93 | 24.125 | 23.63 | 2028888 |
| 1736206800 | 23.85 | -0.12 | -0.50 | 24.08 | 24.42 | 23.695 | 1780768 |
| 1735947600 | 23.97 | 0.37 | 1.57 | 23.85 | 24.01 | 23.6 | 1520104 |
| 1735861200 | 23.6 | 0.22 | 0.94 | 23.76 | 24.0355 | 23.47 | 1597603 |
| 1735688400 | 23.38 | 0.13 | 0.56 | 23.26 | 23.64 | 23.19 | 1605106 |
| 1735602000 | 23.25 | 0.27 | 1.17 | 23.1 | 23.6 | 22.9 | 1379126 |
| 1735342800 | 22.98 | -0.14 | -0.61 | 23.02 | 23.3235 | 22.96 | 1776834 |
| 1735256400 | 23.12 | -0.12 | -0.52 | 23.28 | 23.28 | 22.95 | 1272477 |
| 1735077840 | 23.24 | 0.26 | 1.13 | 23 | 23.26 | 22.82 | 600297 |
| 1734997200 | 22.98 | 0.09 | 0.39 | 22.76 | 23.025 | 22.59 | 1296295 |
| 1734738000 | 22.89 | -0.25 | -1.08 | 22.83 | 23.325 | 22.66 | 8308022 |
| 1734651600 | 23.14 | -0.2 | -0.86 | 23.8 | 23.8 | 23.08 | 1816139 |
| 1734565200 | 23.34 | -0.9 | -3.71 | 24.23 | 24.5 | 23.32 | 1834758 |
| 1734478800 | 24.24 | -0.37 | -1.50 | 24.2 | 24.385 | 23.88 | 2098225 |
| 1734392400 | 24.61 | -0.73 | -2.88 | 25.3 | 25.3 | 24.58 | 2651408 |
| 1734133200 | 25.34 | -0.37 | -1.44 | 25.81 | 25.81 | 25 | 4122065 |
| 1734046800 | 25.71 | -0.44 | -1.68 | 26.13 | 26.2009 | 25.62 | 1450064 |
| 1733960400 | 26.15 | 0.55 | 2.15 | 25.84 | 26.21 | 25.62 | 1566049 |
| 1733874000 | 25.6 | -0.17 | -0.66 | 26.01 | 26.01 | 25.47 | 1277564 |
| 1733787600 | 25.77 | 0.1 | 0.39 | 26.1 | 26.21 | 25.66 | 1593027 |
| 1733528400 | 25.67 | -0.98 | -3.68 | 26.51 | 26.51 | 25.47 | 1354723 |
| 1733442000 | 26.65 | 0.11 | 0.41 | 26.72 | 26.92 | 26.6 | 992717 |
| 1733355600 | 26.54 | -0.91 | -3.32 | 27.47 | 27.5 | 26.27 | 1608217 |
| 1733269200 | 27.45 | 0.08 | 0.29 | 27.69 | 27.72 | 27.21 | 1659133 |
| 1733182800 | 27.37 | -0.37 | -1.33 | 27.81 | 27.86 | 27 | 2208346 |
| 1732917840 | 27.74 | 0.06 | 0.22 | 27.83 | 27.9 | 27.68 | 921810 |
| 1732750800 | 27.68 | -0.27 | -0.97 | 28.02 | 28.33 | 27.66 | 1470992 |
| 1732664400 | 27.95 | -0.24 | -0.85 | 28.35 | 28.35 | 27.74 | 1841026 |
| 1732578000 | 28.19 | -0.6 | -2.08 | 28.7 | 28.92 | 28.19 | 1997846 |
| 1732318800 | 28.79 | 0.56 | 1.98 | 28.17 | 29.02 | 28.11 | 2462927 |
| 1732232400 | 28.23 | 0.52 | 1.88 | 28 | 28.32 | 27.885 | 1498374 |
| 1732146000 | 27.71 | 0.42 | 1.54 | 27.31 | 27.85 | 27.31 | 973013 |
| 1732059600 | 27.29 | -0.16 | -0.58 | 27.15 | 27.52 | 27.1 | 740388 |
| 1731973200 | 27.45 | 0.6 | 2.23 | 27.22 | 27.695 | 27.135 | 1395252 |
| 1731714000 | 26.85 | -0.39 | -1.43 | 27.3 | 27.48 | 26.76 | 1727860 |
| 1731627600 | 27.24 | 0.16 | 0.59 | 27.36 | 27.5553 | 26.835 | 1387935 |
| 1731541200 | 27.08 | -0.07 | -0.26 | 27.3 | 27.415 | 26.8503 | 1408537 |
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
