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 | -0.3 | -1.3507429086 | 22.21 | 23.83 | 21.46 | 936075 | 22.55705956 | CS |
| 4 | -4.94 | -18.3985102421 | 26.85 | 27.63 | 21.46 | 704694 | 24.66506616 | CS |
| 12 | -12.35 | -36.0478692353 | 34.26 | 40.77 | 21.46 | 728872 | 29.2698684 | CS |
| 26 | -20.36 | -48.1665483795 | 42.27 | 42.48 | 21.46 | 704835 | 32.07131625 | CS |
| 52 | -14.32 | -39.5252553133 | 36.23 | 43.84 | 21.46 | 570390 | 34.4479939 | CS |
| 156 | -11.74 | -34.8885586924 | 33.65 | 55.3 | 21.46 | 461451 | 40.08296488 | CS |
| 260 | -28.27 | -56.3371861299 | 50.18 | 55.5 | 21.46 | 527467 | 41.37332047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744843200 | 21.69 | -0.62 | -2.78 | 22.34 | 22.52 | 21.69 | 813030 |
| 1744756800 | 22.31 | -1.13 | -4.82 | 23.29 | 23.355 | 22.25 | 713119 |
| 1744670400 | 23.44 | 0.14 | 0.60 | 23.28 | 23.58 | 22.67 | 750626 |
| 1744411200 | 23.3 | 1.65 | 7.62 | 21.69 | 23.83 | 21.69 | 1453684 |
| 1744324800 | 21.65 | -1.25 | -5.46 | 22.21 | 22.94 | 21.46 | 949916 |
| 1744238400 | 22.9 | 0.56 | 2.51 | 22.24 | 23.26 | 21.755 | 811051 |
| 1744152000 | 22.34 | -1.96 | -8.07 | 24.6 | 24.89 | 22.23 | 722633 |
| 1744065600 | 24.3 | -1.6 | -6.18 | 25.48 | 25.815 | 24.23 | 856623 |
| 1743806400 | 25.9 | -0.51 | -1.93 | 26.01 | 26.64 | 25.65 | 739635 |
| 1743720000 | 26.41 | 0.21 | 0.80 | 26.25 | 26.74 | 25.83 | 537234 |
| 1743633600 | 26.2 | -0.79 | -2.93 | 26.89 | 26.98 | 26.025 | 449869 |
| 1743547200 | 26.99 | -0.1 | -0.37 | 27.14 | 27.2 | 26.65 | 570522 |
| 1743460800 | 27.09 | -0.02 | -0.07 | 26.9 | 27.63 | 26.79 | 564412 |
| 1743201600 | 27.11 | -0.28 | -1.02 | 27.4 | 27.58 | 26.79 | 395179 |
| 1743115200 | 27.39 | 0.86 | 3.24 | 26.74 | 27.54 | 26.59 | 468945 |
| 1743028800 | 26.53 | 0 | 0.00 | 26.51 | 26.6 | 26.06 | 444087 |
| 1742942400 | 26.53 | 0.33 | 1.26 | 26.11 | 26.59 | 25.69 | 1295925 |
| 1742856000 | 26.2 | -0.15 | -0.57 | 26.36 | 26.67 | 26.02 | 462265 |
| 1742596800 | 26.35 | -0.02 | -0.08 | 26.33 | 26.83 | 26.14 | 572313 |
| 1742510400 | 26.37 | -0.48 | -1.79 | 26.85 | 27.1 | 26.31 | 522821 |
| 1742424000 | 26.85 | -1.1 | -3.94 | 27.66 | 27.69 | 26.84 | 645538 |
| 1742337600 | 27.95 | -0.03 | -0.11 | 27.98 | 28.33 | 27.63 | 531642 |
| 1742251200 | 27.98 | -0.14 | -0.50 | 28.08 | 28.56 | 27.84 | 644395 |
| 1741992000 | 28.12 | 0.27 | 0.97 | 27.7 | 28.415 | 27.65 | 686165 |
| 1741905600 | 27.85 | -0.66 | -2.31 | 28.48 | 28.85 | 27.76 | 691239 |
| 1741819200 | 28.51 | -2.08 | -6.80 | 30.08 | 30.245 | 28.45 | 674379 |
| 1741732800 | 30.59 | -0.36 | -1.16 | 31.17 | 31.17 | 30.1901 | 674879 |
| 1741646400 | 30.95 | -0.66 | -2.09 | 31.76 | 32.229999 | 30.91 | 975578 |
| 1741390800 | 31.61 | 0.94 | 3.06 | 30.88 | 32.509999 | 30.61 | 830793 |
| 1741304400 | 30.67 | 0.34 | 1.12 | 30.17 | 30.94 | 29.88 | 916559 |
| 1741218000 | 30.33 | -0.43 | -1.40 | 30.59 | 31.04 | 29.97 | 862562 |
| 1741131600 | 30.76 | -0.4 | -1.28 | 31.12 | 31.41 | 30.65 | 787670 |
| 1741045200 | 31.16 | -0.32 | -1.02 | 31.09 | 31.76 | 30.5934 | 757376 |
| 1740786000 | 31.48 | 0.28 | 0.90 | 31.46 | 32 | 31.01 | 772360 |
| 1740699600 | 31.2 | 0.05 | 0.16 | 30.92 | 31.3 | 30.725 | 729466 |
| 1740613200 | 31.15 | -0.84 | -2.63 | 31.77 | 32.03 | 31.12 | 874563 |
| 1740526800 | 31.99 | 0.5 | 1.59 | 31.68 | 32.17 | 31.35 | 659447 |
| 1740440400 | 31.49 | 0.91 | 2.98 | 30.32 | 32.2 | 30.18 | 847096 |
| 1740181200 | 30.58 | 0.07 | 0.23 | 30.47 | 31.065 | 30.14 | 625471 |
| 1740094800 | 30.51 | 0.13 | 0.43 | 30.15 | 30.99 | 30.02 | 791398 |
| 1740008400 | 30.38 | 0.23 | 0.76 | 30.37 | 30.68 | 29.68 | 1092647 |
| 1739922000 | 30.15 | -2.91 | -8.80 | 33.17 | 33.33 | 29.55 | 1192906 |
| 1739576400 | 33.06 | -0.2 | -0.60 | 38.18 | 40.77 | 32.58 | 2750682 |
| 1739490000 | 33.259999 | 0.28 | 0.85 | 33.2 | 33.78 | 32.89 | 1504032 |
| 1739403600 | 32.979999 | -0.54 | -1.61 | 32.89 | 33.21 | 32.64 | 945554 |
| 1739317200 | 33.52 | -0.01 | -0.03 | 33.73 | 33.83 | 33.18 | 453120 |
| 1739230800 | 33.53 | -0.38 | -1.12 | 33.75 | 34.14 | 33.159999 | 708881 |
| 1738971600 | 33.91 | -0.12 | -0.35 | 34.05 | 34.25 | 33.7 | 545026 |
| 1738885200 | 34.03 | -0.25 | -0.73 | 34.71 | 34.71 | 33.91 | 581383 |
| 1738798800 | 34.28 | 0.23 | 0.68 | 34.04 | 34.72 | 33.8 | 424407 |
| 1738712400 | 34.05 | -0.33 | -0.96 | 34.2 | 34.535 | 33.855 | 369911 |
| 1738626000 | 34.38 | -0.14 | -0.41 | 34.06 | 34.98 | 33.78 | 399541 |
| 1738366800 | 34.52 | -0.55 | -1.57 | 34.77 | 35.14 | 34.34 | 367086 |
| 1738280400 | 35.07 | 0.72 | 2.10 | 34.76 | 35.155 | 34.47 | 334890 |
| 1738194000 | 34.35 | 0.07 | 0.20 | 34.26 | 34.79 | 34.08 | 305729 |
| 1738107600 | 34.28 | -1.26 | -3.55 | 35.37 | 35.88 | 34.2 | 295971 |
| 1738021200 | 35.54 | 0.72 | 2.07 | 35.33 | 36.38 | 35.33 | 444933 |
| 1737762000 | 34.82 | 1.03 | 3.05 | 34.26 | 35.02 | 34.2 | 485395 |
| 1737675600 | 33.79 | 0 | 0.00 | 33.79 | 33.79 | 33.79 | 0 |
| 1737589200 | 33.79 | -1.28 | -3.65 | 34.91 | 34.91 | 33.49 | 737490 |
| 1737502800 | 35.07 | 0.05 | 0.14 | 35.33 | 35.58 | 34.79 | 556555 |
| 1737157200 | 35.02 | 0.01 | 0.03 | 35.23 | 35.26 | 34.67 | 307420 |
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
