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 | 0.01 | 0.0396825396825 | 25.2 | 26 | 24.592 | 10603 | 25.19351528 | CS |
| 4 | 0.74 | 3.02411115652 | 24.47 | 26.76 | 24.24 | 20173 | 25.38471678 | CS |
| 12 | -1.15 | -4.3626707132 | 26.36 | 26.89 | 23 | 19487 | 24.59635412 | CS |
| 26 | -5.22 | -17.1541242195 | 30.43 | 31 | 22.53 | 25890 | 25.17573388 | CS |
| 52 | -2.72 | -9.73863229502 | 27.93 | 32.24 | 22.53 | 18076 | 26.39484779 | CS |
| 156 | -1.5547 | -5.80877050742 | 26.7647 | 32.24 | 16.3523 | 17486 | 23.90489071 | CS |
| 260 | -2.39 | -8.65942028986 | 27.6 | 32.24 | 16.3523 | 16614 | 24.07342083 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 25.21 | 0.51 | 2.04 | 25.062 | 25.292 | 24.9436 | 26255 |
| 1735942980 | 24.705 | -0.26 | -1.04 | 24.9 | 24.9 | 24.705 | 5542 |
| 1735856700 | 24.965 | -0.71 | -2.75 | 24.955 | 25.05 | 24.592 | 3948 |
| 1735683960 | 25.67 | 0.56 | 2.23 | 25.2 | 26 | 25.2 | 6667 |
| 1735597740 | 25.11 | -0.79 | -3.05 | 25.824 | 26.06 | 24.96 | 78565 |
| 1735338000 | 25.9 | -0.06 | -0.23 | 25.43 | 26.1 | 25.43 | 11866 |
| 1735252020 | 25.96 | 0.32 | 1.24 | 25.735 | 25.964 | 25.35 | 2313 |
| 1735078200 | 25.6412 | 0.14 | 0.55 | 25.48 | 25.6412 | 25.4 | 1259 |
| 1734992400 | 25.5 | 0.09 | 0.33 | 25.13 | 26.06 | 25.13 | 154547 |
| 1734733200 | 25.415 | 0.11 | 0.43 | 25.57 | 25.57 | 25 | 3936 |
| 1734646800 | 25.305 | -0.55 | -2.11 | 25.25 | 25.89 | 24.73 | 12583 |
| 1734560940 | 25.85 | -0.31 | -1.19 | 26.11 | 26.5 | 25.66 | 5560 |
| 1734474360 | 26.16 | 0.42 | 1.62 | 26 | 26.76 | 26 | 11430 |
| 1734388140 | 25.742 | 0.2 | 0.77 | 25.858 | 25.858 | 25.384 | 7127 |
| 1734128940 | 25.545 | 0.85 | 3.42 | 25.5 | 25.8362 | 25.09 | 6418 |
| 1734042480 | 24.7 | -1.44 | -5.51 | 25.26 | 25.606 | 24.7 | 14511 |
| 1733955900 | 26.14 | 1.9 | 7.84 | 25.12 | 26.14 | 25.07 | 6328 |
| 1733869200 | 24.24 | -0.01 | -0.04 | 24.47 | 25.148 | 24.24 | 4259 |
| 1733782800 | 24.25 | -0.57 | -2.30 | 25 | 25.4 | 24.25 | 17857 |
| 1733523600 | 24.82 | 0.35 | 1.43 | 24.34 | 24.922 | 24.34 | 4484 |
| 1733437500 | 24.47 | 0.27 | 1.12 | 25 | 25 | 24.4 | 18291 |
| 1733350980 | 24.2 | 0.02 | 0.10 | 24.061 | 24.445 | 23.9 | 22783 |
| 1733264700 | 24.176 | -0.19 | -0.80 | 24.338 | 24.92 | 24.05 | 8441 |
| 1733178180 | 24.37 | 0.13 | 0.54 | 24.29 | 24.4 | 23.9 | 19641 |
| 1732918200 | 24.24 | 0.41 | 1.73 | 23.995 | 24.24 | 23.7 | 12835 |
| 1732746540 | 23.828 | 0.18 | 0.75 | 23.88 | 24.53 | 23.68 | 26271 |
| 1732660140 | 23.65 | -0.3 | -1.23 | 23.6 | 23.67 | 23.23 | 25941 |
| 1732573560 | 23.945 | 0.05 | 0.19 | 23.538 | 24.084 | 23.538 | 9865 |
| 1732314000 | 23.9 | 0.7 | 3.02 | 23.19 | 23.9 | 23.19 | 19656 |
| 1732227900 | 23.2 | -0.5 | -2.11 | 23.8 | 23.8 | 23 | 168003 |
| 1732141740 | 23.7 | -0.13 | -0.55 | 23.678 | 23.73 | 23.34 | 3761 |
| 1732054800 | 23.83 | -0.13 | -0.55 | 23.96 | 24.035 | 23.5 | 131971 |
| 1731968640 | 23.9621 | -0.42 | -1.73 | 24.2618 | 24.43 | 23.8 | 8495 |
| 1731709260 | 24.385 | -0.55 | -2.21 | 24.312 | 25.01 | 24.16 | 21820 |
| 1731622800 | 24.935 | 0.08 | 0.34 | 24.344 | 24.935 | 24.344 | 4230 |
| 1731536760 | 24.85 | 0.45 | 1.84 | 24.1441 | 24.85 | 24.1441 | 24373 |
| 1731450480 | 24.4 | -0.57 | -2.27 | 24.522 | 24.522 | 24.2421 | 13291 |
| 1731363600 | 24.9675 | -0.84 | -3.25 | 25.44 | 25.44 | 24.874 | 5794 |
| 1731104400 | 25.805 | 1.18 | 4.77 | 25.32 | 26.57 | 25.236 | 7895 |
| 1731018540 | 24.63 | -0.07 | -0.28 | 24.47 | 25.9 | 24.47 | 6191 |
| 1730931600 | 24.7 | -0.59 | -2.32 | 24.87 | 24.87 | 24.4 | 7674 |
| 1730845680 | 25.2868 | 0.24 | 0.95 | 24.81 | 25.8525 | 24.81 | 21344 |
| 1730759160 | 25.05 | -0.63 | -2.45 | 24.92 | 25.48 | 24.92 | 3487 |
| 1730496420 | 25.6793 | 0.52 | 2.06 | 25.6 | 25.87 | 25.53 | 8333 |
| 1730409780 | 25.16 | 0.04 | 0.16 | 24.897 | 26.1 | 24.6 | 28121 |
| 1730323500 | 25.12 | -0.38 | -1.49 | 25.3569 | 25.72 | 24.879 | 7154 |
| 1730237280 | 25.5 | -0.2 | -0.78 | 25.75 | 25.75 | 25.14 | 9220 |
| 1730150880 | 25.7 | 0.53 | 2.11 | 25.57 | 26.33 | 25.4865 | 5961 |
| 1729891500 | 25.168 | -0.23 | -0.91 | 25.4 | 26.241 | 25.168 | 15333 |
| 1729805160 | 25.4 | 0 | 0.02 | 25.38 | 25.4 | 24.91 | 5782 |
| 1729718940 | 25.3953 | -0.25 | -0.99 | 25.57 | 25.81 | 25.3953 | 12070 |
| 1729632300 | 25.65 | -0.75 | -2.84 | 25.85 | 26.0767 | 25.35 | 11897 |
| 1729545600 | 26.4 | 0.28 | 1.07 | 25.838 | 26.4 | 25.838 | 2709 |
| 1729286400 | 26.12 | 0.32 | 1.24 | 26 | 26.358 | 26 | 4091 |
| 1729200000 | 25.8 | -0.24 | -0.90 | 26.5 | 26.5 | 25.56 | 8694 |
| 1729113960 | 26.035 | -0.25 | -0.94 | 25.95 | 26.3655 | 25.61 | 5660 |
| 1729027680 | 26.282 | 0.15 | 0.58 | 26.36 | 26.89 | 25.76 | 8249 |
| 1728941220 | 26.13 | 0.48 | 1.87 | 26.192 | 26.195 | 25.5 | 2334 |
| 1728681900 | 25.65 | -0.37 | -1.42 | 26.0112 | 26.24 | 25.65 | 28782 |
| 1728595560 | 26.02 | -0.56 | -2.09 | 25.48 | 26.02 | 25.48 | 3928 |
| 1728508800 | 26.5755 | 0.61 | 2.33 | 26.175 | 26.5755 | 25.872 | 125143 |
| 1728422580 | 25.97 | 0.4 | 1.54 | 25.8219 | 26.37 | 25.8219 | 44445 |
| 1728336000 | 25.575 | -0.37 | -1.41 | 25.785 | 25.785 | 25.37 | 37903 |
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
