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 | -0.16 | -1.0094637224 | 15.85 | 16.01 | 15.18 | 120280 | 15.69141337 | CS |
| 4 | -0.8 | -4.85142510612 | 16.49 | 16.87 | 15.18 | 53670 | 15.84438793 | CS |
| 12 | -4.23 | -21.234939759 | 19.92 | 20.22 | 15.18 | 51636 | 16.77245712 | CS |
| 26 | -0.35 | -2.18204488778 | 16.04 | 20.22 | 15.18 | 75935 | 17.58473285 | CS |
| 52 | -1.06766289 | -6.37119207498 | 16.75766289 | 20.22 | 15.03 | 68639 | 17.08127273 | CS |
| 156 | -0.57880047 | -3.55773291994 | 16.26880047 | 22.08244985 | 13.57849639 | 61449 | 17.61389506 | CS |
| 260 | 4.11137567 | 35.5083259705 | 11.57862433 | 24.64128071 | 5.80121617 | 85971 | 16.47125034 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 15.69 | -0.05 | -0.32 | 15.79 | 15.8 | 15.56 | 16000 |
| 1740691740 | 15.74 | 0.19 | 1.22 | 15.52 | 15.8 | 15.52 | 469400 |
| 1740605400 | 15.55 | 0.06 | 0.39 | 15.79 | 15.79 | 15.46 | 17800 |
| 1740519000 | 15.49 | -0.18 | -1.15 | 15.64 | 15.76 | 15.27 | 33000 |
| 1740432540 | 15.67 | 0.31 | 2.02 | 15.52 | 16.01 | 15.18 | 42800 |
| 1740173400 | 15.36 | -0.22 | -1.41 | 15.85 | 15.85 | 15.36 | 38400 |
| 1740087000 | 15.58 | -0.52 | -3.23 | 16.2 | 16.34 | 15.48 | 80100 |
| 1740000540 | 16.1 | -0.08 | -0.49 | 16.21 | 16.28 | 16.07 | 11300 |
| 1739914140 | 16.18 | -0.11 | -0.68 | 16.16 | 16.39 | 16.1 | 17500 |
| 1739827800 | 16.29 | -0.06 | -0.37 | 16.42 | 16.45 | 16.18 | 18600 |
| 1739568600 | 16.35 | 0 | 0.00 | 16.35 | 16.46 | 16.2 | 16600 |
| 1739482140 | 16.35 | 0.17 | 1.05 | 16.1 | 16.35 | 16.02 | 13200 |
| 1739395740 | 16.18 | -0.41 | -2.47 | 16.26 | 16.5 | 16.16 | 24700 |
| 1739309400 | 16.59 | 0.2 | 1.22 | 16.5 | 16.87 | 16.469999 | 30000 |
| 1739222940 | 16.39 | 0.53 | 3.34 | 16.01 | 16.559999 | 15.89 | 59700 |
| 1738963800 | 15.86 | -0.24 | -1.49 | 16.1 | 16.1 | 15.7 | 47000 |
| 1738877340 | 16.1 | 0.23 | 1.45 | 15.87 | 16.1 | 15.7 | 19200 |
| 1738790940 | 15.87 | -0.01 | -0.06 | 15.93 | 15.93 | 15.71 | 39400 |
| 1738704600 | 15.88 | -0.27 | -1.67 | 15.83 | 16.05 | 15.8 | 21200 |
| 1738618200 | 16.149999 | 0.28 | 1.76 | 15.96 | 16.149999 | 15.9 | 30500 |
| 1738358940 | 15.87 | -0.62 | -3.76 | 16.489999 | 16.649999 | 15.73 | 43000 |
| 1738272540 | 16.489999 | 0.37 | 2.30 | 16.129999 | 16.5 | 16.129999 | 27000 |
| 1738186200 | 16.12 | -0.19 | -1.16 | 16.149999 | 16.32 | 16.12 | 7800 |
| 1738099740 | 16.309999 | 0.06 | 0.37 | 16.44 | 16.52 | 16.27 | 30900 |
| 1738013340 | 16.25 | 0 | 0.00 | 16.02 | 16.399999 | 15.92 | 21400 |
| 1737754200 | 16.25 | 0.11 | 0.68 | 16.19 | 16.55 | 16.03 | 32700 |
| 1737667740 | 16.14 | -0.64 | -3.81 | 16.079999 | 16.27 | 16 | 13600 |
| 1737581400 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1737495000 | 16.78 | 0.64 | 3.97 | 16.129999 | 16.78 | 16.04 | 78000 |
| 1737408600 | 16.14 | 0.22 | 1.38 | 16 | 16.14 | 15.75 | 283300 |
| 1737149400 | 15.92 | 0.22 | 1.40 | 15.85 | 16.04 | 15.73 | 28600 |
| 1737062940 | 15.7 | -0.33 | -2.06 | 16.02 | 16.02 | 15.62 | 15300 |
| 1736976540 | 16.03 | 0.39 | 2.49 | 15.61 | 16.07 | 15.61 | 49300 |
| 1736890140 | 15.64 | -0.1 | -0.64 | 15.78 | 15.81 | 15.61 | 13800 |
| 1736803740 | 15.74 | 0.27 | 1.75 | 15.34 | 15.75 | 15.2 | 23000 |
| 1736544540 | 15.47 | -0.19 | -1.21 | 15.67 | 15.69 | 15.43 | 43800 |
| 1736458140 | 15.66 | -0.41 | -2.55 | 15.96 | 16 | 15.66 | 25200 |
| 1736371740 | 16.07 | -0.25 | -1.53 | 16.01 | 16.37 | 15.98 | 21000 |
| 1736285400 | 16.32 | 0.02 | 0.12 | 16.51 | 16.79 | 16.219999 | 17900 |
| 1736198940 | 16.3 | 0.23 | 1.43 | 16.02 | 16.61 | 16.02 | 145200 |
| 1735939740 | 16.07 | -0.49 | -2.96 | 16.5 | 16.59 | 16.07 | 25600 |
| 1735853400 | 16.559999 | -0.41 | -2.42 | 16.83 | 16.85 | 16.53 | 24600 |
| 1735594200 | 16.97 | -0.11 | -0.64 | 17.02 | 17.11 | 16.83 | 31900 |
| 1735334940 | 17.08 | -0.28 | -1.61 | 17.37 | 17.37 | 16.9 | 25300 |
| 1735248540 | 17.36 | -0.15 | -0.86 | 17.31 | 17.75 | 17.17 | 47500 |
| 1734989340 | 17.51 | -0.37 | -2.07 | 17.89 | 17.91 | 17.35 | 29300 |
| 1734730200 | 17.88 | 0.05 | 0.28 | 17.51 | 17.95 | 17.38 | 85800 |
| 1734643800 | 17.83 | -0.6 | -3.26 | 18.38 | 18.56 | 17.71 | 112000 |
| 1734557400 | 18.43 | -0.72 | -3.76 | 19.02 | 19.15 | 18.29 | 134400 |
| 1734470940 | 19.15 | -0.06 | -0.31 | 19.03 | 19.54 | 18.96 | 155600 |
| 1734384540 | 19.21 | 0.24 | 1.27 | 18.88 | 19.34 | 18.88 | 30900 |
| 1734125340 | 18.97 | -0.83 | -4.19 | 19.55 | 19.66 | 18.97 | 47000 |
| 1734039000 | 19.8 | -0.26 | -1.30 | 19.8 | 19.95 | 19.55 | 20000 |
| 1733952540 | 20.06 | -0.03 | -0.15 | 20.1 | 20.22 | 19.83 | 31700 |
| 1733866140 | 20.09 | 0.07 | 0.35 | 19.91 | 20.21 | 19.91 | 39700 |
| 1733779740 | 20.02 | 0.44 | 2.25 | 19.57 | 20.18 | 19.57 | 54000 |
| 1733520600 | 19.58 | -0.33 | -1.66 | 19.92 | 20.11 | 19.58 | 18900 |
| 1733434200 | 19.91 | 0.05 | 0.25 | 19.66 | 20 | 19.66 | 47100 |
| 1733347800 | 19.86 | -0.33 | -1.63 | 20 | 20.2 | 19.86 | 30000 |
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
