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 | 0.5375 | 1.92790530846 | 27.88 | 28.693 | 27.43 | 5694 | 27.67642415 | DR |
| 4 | -0.2725 | -0.949808295573 | 28.69 | 29.45 | 26.61 | 3026 | 27.72134421 | DR |
| 12 | -3.5025 | -10.9727443609 | 31.92 | 32.8 | 26.48 | 3042 | 27.99028787 | DR |
| 26 | 1.705 | 6.38277959757 | 26.7125 | 32.8 | 24.97 | 2739 | 27.72550655 | DR |
| 52 | 0.158 | 0.559104018118 | 28.2595 | 32.8 | 24.97 | 3543 | 27.9703132 | DR |
| 156 | 0.3275 | 1.16589533642 | 28.09 | 32.8 | 19.73 | 13051 | 24.53326808 | DR |
| 260 | -3.3725 | -10.6086819755 | 31.79 | 32.8 | 19.01 | 19141 | 25.27762919 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 27.44 | -0.33 | -1.19 | 28.2945 | 28.301 | 27.43 | 11875 |
| 1733178180 | 27.77 | -0.73 | -2.54 | 28.5 | 28.693 | 27.77 | 7850 |
| 1732918200 | 28.495 | 0.44 | 1.55 | 28.495 | 28.495 | 28.495 | 2076 |
| 1732746540 | 28.06 | 0.29 | 1.04 | 27.88 | 28.06 | 27.781 | 974 |
| 1732660140 | 27.77 | 0.7 | 2.59 | 28.078 | 28.54 | 27.2156 | 2761 |
| 1732573560 | 27.07 | -0.83 | -2.97 | 27.7825 | 27.7825 | 27.01 | 6995 |
| 1732314000 | 27.9 | 0.58 | 2.12 | 28.133 | 29.087 | 27.4856 | 2304 |
| 1732227900 | 27.32 | -0.28 | -1.00 | 27.72 | 28.02 | 27.32 | 1982 |
| 1732141740 | 27.595 | -0.97 | -3.38 | 27.74 | 27.74 | 27.595 | 1282 |
| 1732054800 | 28.56 | -0.89 | -3.02 | 28.56 | 28.56 | 28.56 | 1316 |
| 1731968640 | 29.45 | 2.84 | 10.67 | 27.864 | 29.45 | 27.864 | 3034 |
| 1731709260 | 26.61 | -2.38 | -8.20 | 27.78 | 27.78 | 26.61 | 1714 |
| 1731622800 | 28.986 | 1.39 | 5.02 | 28.405 | 28.986 | 28.405 | 853 |
| 1731536760 | 27.6 | -0.47 | -1.67 | 27.1838 | 28.0485 | 27.1838 | 1939 |
| 1731450480 | 28.068 | 0.29 | 1.04 | 28.068 | 28.752 | 27.27 | 1924 |
| 1731363600 | 27.78 | -0.62 | -2.17 | 28.6335 | 28.765 | 27.21 | 5301 |
| 1731104400 | 28.395 | 0.57 | 2.07 | 28.395 | 28.395 | 28.395 | 612 |
| 1731018540 | 27.82 | 0.8 | 2.96 | 27.886 | 28.18 | 27.2 | 1508 |
| 1730931600 | 27.02 | -1.98 | -6.83 | 28.69 | 28.69 | 27.02 | 1191 |
| 1730845680 | 29.0023 | 1.4 | 5.08 | 27.8115 | 29.0023 | 27.8115 | 1308 |
| 1730759160 | 27.6 | 0 | 0.00 | 28.485 | 28.485 | 27.6 | 3313 |
| 1730496420 | 27.6 | 0.4 | 1.49 | 27.6 | 27.6 | 27.6 | 712 |
| 1730409780 | 27.1955 | 0.02 | 0.06 | 27.485 | 27.485 | 26.52 | 1083 |
| 1730323500 | 27.18 | 0.24 | 0.89 | 26.971 | 27.2 | 26.97 | 45249 |
| 1730237280 | 26.94 | -0.55 | -1.98 | 27.195 | 28.15 | 26.8935 | 6936 |
| 1730150880 | 27.485 | -0.31 | -1.10 | 27.485 | 27.485 | 27.485 | 917 |
| 1729891500 | 27.79 | 0.62 | 2.29 | 27.222 | 27.79 | 26.48 | 2165 |
| 1729805160 | 27.1675 | 0.17 | 0.63 | 26.9475 | 27.465 | 26.9475 | 1363 |
| 1729718940 | 26.9985 | -0.65 | -2.36 | 26.9985 | 26.9985 | 26.9985 | 898 |
| 1729632300 | 27.65 | 0.43 | 1.59 | 27.86 | 28.0525 | 27.65 | 12473 |
| 1729545600 | 27.217 | -0.77 | -2.77 | 28.7 | 28.7 | 26.86 | 3682 |
| 1729286400 | 27.9915 | -1.33 | -4.53 | 27.9915 | 27.9915 | 27.9915 | 578 |
| 1729200000 | 29.32 | 2.02 | 7.40 | 27.46 | 29.32 | 27.46 | 2061 |
| 1729113960 | 27.3 | -1.19 | -4.18 | 27.9125 | 28.8925 | 27.3 | 1609 |
| 1729027680 | 28.49 | -0.96 | -3.26 | 28.15 | 29.45 | 28.15 | 679 |
| 1728941220 | 29.45 | 0.16 | 0.56 | 30.176 | 30.176 | 28.98 | 11007 |
| 1728681900 | 29.285 | 1.05 | 3.70 | 28.8305 | 29.7395 | 28.8305 | 1156 |
| 1728595560 | 28.24 | -0.45 | -1.55 | 28.24 | 28.24 | 28.24 | 655 |
| 1728508800 | 28.685 | 0.38 | 1.36 | 28.685 | 28.685 | 28.685 | 422 |
| 1728422580 | 28.3 | -1.9 | -6.29 | 29.0945 | 29.0945 | 28.3 | 640 |
| 1728336000 | 30.2 | 0.79 | 2.67 | 30.2 | 30.2 | 30.2 | 475 |
| 1728077220 | 29.415 | 0.2 | 0.67 | 29.415 | 29.415 | 29.415 | 642 |
| 1727990760 | 29.218 | -0.33 | -1.11 | 28.798 | 29.218 | 28.798 | 798 |
| 1727904000 | 29.545 | -1.47 | -4.74 | 29.759 | 30.08 | 29.545 | 1051 |
| 1727818140 | 31.015 | 1.61 | 5.46 | 31.3325 | 31.5325 | 31.015 | 835 |
| 1727731380 | 29.41 | -2.18 | -6.90 | 30.2665 | 30.2925 | 29.41 | 802 |
| 1727472000 | 31.5885 | -0.94 | -2.89 | 31.5885 | 31.5885 | 31.5885 | 486 |
| 1727386200 | 32.53 | 1.33 | 4.26 | 32.53 | 32.53 | 32.53 | 943 |
| 1727299200 | 31.2 | -1.3 | -4.00 | 31.2 | 31.2 | 31.2 | 638 |
| 1727212800 | 32.5 | 0.57 | 1.79 | 31.612 | 32.5 | 31 | 1709 |
| 1727126940 | 31.9275 | 1.71 | 5.64 | 30.61 | 31.9275 | 30.61 | 1284 |
| 1726867200 | 30.2215 | -1.54 | -4.84 | 30.2215 | 30.2215 | 30.2215 | 923 |
| 1726781220 | 31.76 | 0.74 | 2.39 | 31.76 | 31.76 | 31.76 | 439 |
| 1726694460 | 31.02 | 0.08 | 0.26 | 32.113999 | 32.799999 | 31.02 | 2620 |
| 1726608240 | 30.94 | 1.26 | 4.25 | 31.0475 | 31.2625 | 30.94 | 1278 |
| 1726521720 | 29.68 | -2.24 | -7.02 | 30.64 | 30.9245 | 29.68 | 1044 |
| 1726262940 | 31.92 | 0 | 0.00 | 31.92 | 31.92 | 31.92 | 0 |
| 1726176540 | 31.92 | 0 | 0.00 | 31.92 | 31.92 | 31.92 | 0 |
| 1726090140 | 31.92 | 0.59 | 1.87 | 31.92 | 31.92 | 31.92 | 1034 |
| 1726003500 | 31.335 | 0.8 | 2.60 | 32.54 | 32.54 | 31.335 | 1504 |
| 1725917220 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1725658020 | 30.54 | 1.32 | 4.52 | 31.79 | 31.79 | 30.54 | 2537 |
| 1725571440 | 29.22 | -1.31 | -4.30 | 29.85 | 29.85 | 29.22 | 947 |
| 1725485040 | 30.534 | 0.22 | 0.74 | 30.726 | 30.726 | 30.534 | 655 |
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
