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 | -1.805 | -6.85009487666 | 26.35 | 26.595 | 23.955 | 4671620 | 25.08457943 | CS |
| 4 | -3.905 | -13.7258347979 | 28.45 | 29.175 | 23.955 | 5560728 | 26.75148502 | CS |
| 12 | -7.065 | -22.3505219867 | 31.61 | 32.12 | 23.955 | 4996749 | 27.8348843 | CS |
| 26 | -16.015 | -39.4847140039 | 40.56 | 45.39 | 23.955 | 4405897 | 32.13798042 | CS |
| 52 | -21.335 | -46.5017436792 | 45.88 | 51.27 | 23.955 | 3859120 | 37.37524825 | CS |
| 156 | -27.175 | -52.5425367363 | 51.72 | 55.85 | 23.955 | 3706987 | 40.21752493 | CS |
| 260 | 0.635 | 2.65579255542 | 23.91 | 55.85 | 14.67 | 3136444 | 38.17022263 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 24.5 | -0.04 | -0.16 | 24.41 | 24.53 | 23.99 | 4217909 |
| 1732059600 | 24.54 | -0.41 | -1.64 | 24.32 | 24.65 | 24.32 | 4934461 |
| 1731973200 | 24.95 | -0.32 | -1.27 | 24.77 | 25.15 | 24.73 | 4476880 |
| 1731714000 | 25.27 | -0.83 | -3.18 | 25.79 | 25.815 | 25.25 | 4968037 |
| 1731627600 | 26.1 | 0.23 | 0.89 | 26.35 | 26.595 | 26.065 | 4760814 |
| 1731541200 | 25.87 | -1.28 | -4.71 | 26.09 | 26.21 | 25.695 | 5214019 |
| 1731454800 | 27.15 | 0.29 | 1.08 | 27.4 | 27.45 | 26.875 | 4174558 |
| 1731368400 | 26.86 | 0.35 | 1.32 | 27.18 | 27.18 | 26.66 | 4861288 |
| 1731109200 | 26.51 | -0.62 | -2.29 | 26.49 | 26.595 | 26.215 | 4620618 |
| 1731022800 | 27.13 | 0.63 | 2.38 | 27.17 | 27.375 | 26.935 | 4133431 |
| 1730936400 | 26.5 | -0.19 | -0.71 | 26.61 | 26.695 | 26.205 | 8109930 |
| 1730850000 | 26.69 | 0.73 | 2.81 | 26.36 | 26.93 | 26.16 | 5359277 |
| 1730763600 | 25.96 | -0.71 | -2.66 | 26.36 | 26.46 | 25.95 | 5093577 |
| 1730500800 | 26.67 | -0.47 | -1.73 | 26.61 | 26.975 | 26.44 | 6813472 |
| 1730414400 | 27.14 | -0.41 | -1.49 | 27.36 | 27.49 | 26.855 | 9297277 |
| 1730328000 | 27.55 | -1.37 | -4.74 | 28.03 | 28.31 | 27.51 | 8441896 |
| 1730241600 | 28.92 | 0.38 | 1.33 | 28.57 | 29.175 | 28.455 | 4968811 |
| 1730155200 | 28.54 | 0.32 | 1.13 | 27.98 | 28.6 | 27.79 | 7368091 |
| 1729896000 | 28.22 | 0.06 | 0.21 | 28.25 | 28.555 | 28.19 | 5022005 |
| 1729809600 | 28.16 | 0.26 | 0.93 | 28.45 | 28.455 | 27.915 | 4378207 |
| 1729723200 | 27.9 | 0.22 | 0.79 | 27.99 | 28.245 | 27.495 | 5338203 |
| 1729636800 | 27.68 | 0.25 | 0.91 | 27.64 | 27.75 | 27.39 | 3734455 |
| 1729550400 | 27.43 | -0.56 | -2.00 | 27.73 | 27.76 | 27.145 | 3502999 |
| 1729291200 | 27.99 | 0.55 | 2.00 | 27.98 | 28.07 | 27.77 | 3957259 |
| 1729204800 | 27.44 | 0.18 | 0.66 | 27.67 | 27.8 | 27.36 | 4440840 |
| 1729118400 | 27.26 | 0.38 | 1.41 | 27.56 | 27.58 | 27.18 | 3505049 |
| 1729032000 | 26.88 | -1.45 | -5.12 | 28.37 | 28.53 | 26.625 | 7412889 |
| 1728945600 | 28.33 | 0.39 | 1.40 | 27.96 | 28.44 | 27.875 | 2908135 |
| 1728686400 | 27.94 | 0 | 0.00 | 27.48 | 28.04 | 27.44 | 2583374 |
| 1728600000 | 27.94 | -0.22 | -0.78 | 28.01 | 28.03 | 27.79 | 2921303 |
| 1728513600 | 28.16 | 0.17 | 0.61 | 27.86 | 28.3 | 27.76 | 4361828 |
| 1728427200 | 27.99 | -0.19 | -0.67 | 27.93 | 28.02 | 27.6 | 5559037 |
| 1728340800 | 28.18 | -0.25 | -0.88 | 28 | 28.385 | 27.96 | 3324664 |
| 1728081600 | 28.43 | 0.19 | 0.67 | 28.5 | 28.585 | 28.19 | 3556026 |
| 1727995200 | 28.24 | -0.6 | -2.08 | 28.35 | 28.635 | 28.1 | 3011297 |
| 1727908800 | 28.84 | -0.06 | -0.21 | 28.61 | 29.19 | 28.5 | 4071083 |
| 1727822400 | 28.9 | -0.83 | -2.79 | 29.39 | 29.49 | 28.57 | 5963079 |
| 1727736000 | 29.73 | -0.63 | -2.08 | 29.86 | 30.075 | 29.4511 | 3632699 |
| 1727476800 | 30.36 | 0.88 | 2.99 | 30.52 | 30.75 | 30.32 | 5286839 |
| 1727390400 | 29.48 | 1.38 | 4.91 | 29.34 | 29.61 | 28.7471 | 5253068 |
| 1727304000 | 28.1 | -0.34 | -1.20 | 28.26 | 28.355 | 28.02 | 3070407 |
| 1727217600 | 28.44 | 0.53 | 1.90 | 28.48 | 28.71 | 28.16 | 3979037 |
| 1727131200 | 27.91 | -0.03 | -0.11 | 27.63 | 27.96 | 27.6 | 3110549 |
| 1726872000 | 27.94 | -1.05 | -3.62 | 28.02 | 28.135 | 27.54 | 6847960 |
| 1726785600 | 28.99 | 1.02 | 3.65 | 29.09 | 29.47 | 28.83 | 7255597 |
| 1726699200 | 27.97 | -0.25 | -0.89 | 28.4 | 28.75 | 27.89 | 3893881 |
| 1726612800 | 28.22 | 0.4 | 1.44 | 28.59 | 28.61 | 28.08 | 3771541 |
| 1726526400 | 27.82 | -0.77 | -2.69 | 27.92 | 28.01 | 27.495 | 6850629 |
| 1726267200 | 28.59 | 0.64 | 2.29 | 28.06 | 28.71 | 28.06 | 7165014 |
| 1726180800 | 27.95 | -0.38 | -1.34 | 28.13 | 28.21 | 27.66 | 6615986 |
| 1726094400 | 28.33 | 0.3 | 1.07 | 28.01 | 28.33 | 27.465 | 10819189 |
| 1726008000 | 28.03 | -0.84 | -2.91 | 28.32 | 28.39 | 27.445 | 6649141 |
| 1725921600 | 28.87 | 0.5 | 1.76 | 28.71 | 28.98 | 28.585 | 3594549 |
| 1725662400 | 28.37 | -1.13 | -3.83 | 29.36 | 29.39 | 28.37 | 5003470 |
| 1725576000 | 29.5 | -0.28 | -0.94 | 29.52 | 29.83 | 29.325 | 3042280 |
| 1725489600 | 29.78 | 0.19 | 0.64 | 29.51 | 30.15 | 29.405 | 3253971 |
| 1725403200 | 29.59 | -2.36 | -7.39 | 31.14 | 31.16 | 29.445 | 7167476 |
| 1725057600 | 31.95 | 0.8 | 2.57 | 31.89 | 32.119999 | 31.6 | 3549415 |
| 1724971200 | 31.15 | 0.14 | 0.45 | 31.61 | 31.89 | 31.05 | 3629386 |
| 1724884800 | 31.01 | -0.48 | -1.52 | 31.31 | 31.4 | 30.775 | 3617132 |
| 1724798400 | 31.49 | 0.45 | 1.45 | 31.16 | 31.585 | 30.93 | 2482767 |
| 1724712000 | 31.04 | -0.59 | -1.87 | 31.42 | 31.44 | 30.95 | 3742922 |
| 1724452800 | 31.63 | 1.04 | 3.40 | 31.11 | 31.71 | 31.05 | 3994535 |
| 1724366400 | 30.59 | -0.91 | -2.89 | 31.49 | 31.52 | 30.59 | 3840381 |
| 1724280000 | 31.5 | 0.62 | 2.01 | 31.46 | 31.655 | 31.145 | 3348389 |
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
