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 | 1.105 | 4.34184675835 | 25.45 | 27.1999 | 24.77 | 3772 | 25.82421906 | DR |
| 4 | 2.78 | 11.6929547844 | 23.775 | 27.1999 | 23.35 | 4908 | 24.80327283 | DR |
| 12 | 7.205 | 37.2351421189 | 19.35 | 27.1999 | 19.35 | 5512 | 23.21350771 | DR |
| 26 | 10.355 | 63.9197530864 | 16.2 | 27.1999 | 16.2 | 3839 | 22.06620797 | DR |
| 52 | 9.905 | 59.4894894895 | 16.65 | 27.1999 | 15.51 | 3645 | 21.9966199 | DR |
| 156 | 9.905 | 59.4894894895 | 16.65 | 27.1999 | 15.51 | 3645 | 21.9966199 | DR |
| 260 | 9.905 | 59.4894894895 | 16.65 | 27.1999 | 15.51 | 3645 | 21.9966199 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 26.555 | -0.4 | -1.47 | 27 | 27 | 25.83 | 6294 |
| 1738794000 | 26.95 | 0.77 | 2.94 | 26.2 | 27.1999 | 26.2 | 3294 |
| 1738708080 | 26.18 | 0.43 | 1.67 | 25.85 | 26.2 | 25.6 | 3874 |
| 1738621740 | 25.75 | 0.98 | 3.96 | 25.17 | 25.75 | 24.952 | 3015 |
| 1738362000 | 24.77 | -0.68 | -2.67 | 25 | 25 | 24.77 | 2375 |
| 1738276080 | 25.45 | -0.45 | -1.74 | 25.45 | 25.9 | 24.98 | 6304 |
| 1738189740 | 25.9 | 1.1 | 4.44 | 25.52 | 25.9 | 25.355 | 10761 |
| 1738103280 | 24.8 | 0.1 | 0.40 | 24.6 | 25.399 | 24.6 | 9377 |
| 1738016820 | 24.7 | -0.65 | -2.56 | 24.9 | 24.9 | 24.4 | 7145 |
| 1737757440 | 25.35 | 0.76 | 3.07 | 25.35 | 25.35 | 24.79 | 1445 |
| 1737671040 | 24.595 | 0 | 0.00 | 24.595 | 24.595 | 24.595 | 0 |
| 1737584640 | 24.595 | -0.11 | -0.43 | 24.52 | 24.6 | 24.52 | 733 |
| 1737498540 | 24.7 | 0.51 | 2.11 | 24.2 | 24.8 | 24 | 960 |
| 1737152880 | 24.19 | -0.24 | -0.96 | 24 | 24.6 | 24 | 4165 |
| 1737066420 | 24.425 | -0.34 | -1.35 | 24.73 | 24.73 | 24.215 | 3120 |
| 1736979720 | 24.76 | 0.48 | 1.98 | 24.72 | 25.35 | 24.72 | 1657 |
| 1736893380 | 24.28 | 0.93 | 3.98 | 23.8 | 24.28 | 23.8 | 985 |
| 1736806800 | 23.35 | -0.43 | -1.79 | 24.45 | 24.45 | 23.35 | 3753 |
| 1736547720 | 23.775 | -0.23 | -0.94 | 23.775 | 23.775 | 23.775 | 20474 |
| 1736375340 | 24 | 0.85 | 3.67 | 23.95 | 24 | 23.5 | 3403 |
| 1736288940 | 23.15 | -0.14 | -0.60 | 23.3 | 23.3 | 23.15 | 72295 |
| 1736202360 | 23.29 | 1.31 | 5.96 | 23.94 | 23.94 | 23.29 | 2744 |
| 1735943100 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1735856700 | 21.98 | -0.47 | -2.09 | 22.4 | 22.4 | 21.98 | 850 |
| 1735683960 | 22.45 | 0.15 | 0.67 | 22.45 | 22.45 | 22.45 | 519 |
| 1735597200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1735338000 | 22.3 | 0.41 | 1.87 | 21.68 | 22.3 | 21.68 | 545 |
| 1735251000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1735078200 | 21.89 | -0.91 | -3.99 | 21.89 | 21.89 | 21.89 | 104 |
| 1734992400 | 22.8 | 1.25 | 5.80 | 22.8 | 22.8 | 22.8 | 130 |
| 1734733740 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1734647340 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1734560940 | 21.55 | 0.05 | 0.23 | 21.55 | 21.55 | 21.55 | 161 |
| 1734474540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1734388140 | 21.5 | 1.37 | 6.81 | 21.03 | 22 | 21.03 | 7705 |
| 1734128940 | 20.13 | -0.04 | -0.20 | 20.13 | 20.13 | 20.13 | 1143 |
| 1734042480 | 20.17 | -0.86 | -4.09 | 20.61 | 20.61 | 20.17 | 1542 |
| 1733955900 | 21.03 | 0.01 | 0.05 | 21 | 21.03 | 20.5 | 36489 |
| 1733869200 | 21.02 | 0.27 | 1.30 | 20.5 | 21.03 | 20.5 | 2231 |
| 1733782800 | 20.75 | 0.61 | 3.03 | 20.78 | 20.78 | 20.75 | 1300 |
| 1733523600 | 20.14 | -0.36 | -1.76 | 19.995 | 20.41 | 19.995 | 710 |
| 1733437500 | 20.5 | -0.53 | -2.52 | 20.5 | 20.5 | 20.5 | 730 |
| 1733350980 | 21.03 | 0.68 | 3.35 | 21.03 | 21.03 | 21.03 | 153 |
| 1733264700 | 20.3475 | 0.85 | 4.35 | 20.3475 | 20.3475 | 20.3475 | 1113 |
| 1733178540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732919340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732746540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732660140 | 19.5 | -0.3 | -1.52 | 19.5 | 19.5 | 19.5 | 427 |
| 1732573740 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732314540 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732228140 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732141740 | 19.8 | 0.1 | 0.51 | 20.3 | 20.3 | 19.8 | 497 |
| 1732054800 | 19.7 | 0.35 | 1.81 | 19.8 | 20.2 | 19.7 | 831 |
| 1731968400 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1731709200 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1731622800 | 19.35 | 0.3 | 1.57 | 19.35 | 19.35 | 19.35 | 1413 |
| 1731536760 | 19.05 | -0.98 | -4.89 | 19.5 | 19.96 | 19.05 | 5166 |
| 1731450000 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1731363600 | 20.03 | 0.53 | 2.72 | 20.03 | 20.03 | 20.03 | 156 |
| 1731104940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731018540 | 19.5 | 0.01 | 0.05 | 19.5 | 19.5 | 19.5 | 355 |
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
