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 | -0.3116 | -1.56898288016 | 19.86 | 19.86 | 19.365 | 962 | 19.61245272 | SP |
| 4 | -0.4016 | -2.01303258145 | 19.95 | 20.1367 | 19.1 | 2692 | 19.64813007 | SP |
| 12 | 0.0106 | 0.0542538054438 | 19.5378 | 20.92 | 19.1 | 3513 | 20.25135401 | SP |
| 26 | -0.2116 | -1.07085020243 | 19.76 | 20.92 | 19.1 | 2733 | 20.16798354 | SP |
| 52 | 0.5784 | 3.04902477596 | 18.97 | 20.92 | 18.0765 | 2568 | 19.94106555 | SP |
| 156 | 0.5784 | 3.04902477596 | 18.97 | 20.92 | 18.0765 | 2568 | 19.94106555 | SP |
| 260 | 0.5784 | 3.04902477596 | 18.97 | 20.92 | 18.0765 | 2568 | 19.94106555 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743546600 | 19.5484 | 0.01 | 0.04 | 19.44 | 19.5484 | 19.44 | 123 |
| 1743460200 | 19.5412 | 0.17 | 0.88 | 19.365 | 19.5494 | 19.365 | 1476 |
| 1743201000 | 19.37 | -0.3 | -1.52 | 19.5 | 19.5 | 19.37 | 615 |
| 1743114600 | 19.6684 | -0.06 | -0.31 | 19.69 | 19.72 | 19.6684 | 698 |
| 1743028200 | 19.73 | -0.08 | -0.38 | 19.86 | 19.86 | 19.72 | 1898 |
| 1742941800 | 19.8053 | -0 | -0.00 | 19.8053 | 19.8053 | 19.8053 | 34 |
| 1742855400 | 19.8054 | 0.25 | 1.28 | 19.77 | 19.81 | 19.77 | 937 |
| 1742596200 | 19.5546 | -0.02 | -0.11 | 19.45 | 19.5546 | 19.4408 | 1125 |
| 1742509800 | 19.5761 | -0.05 | -0.28 | 19.48 | 19.5761 | 19.48 | 330 |
| 1742423400 | 19.6306 | 0.16 | 0.80 | 19.54 | 19.6306 | 19.54 | 133 |
| 1742337000 | 19.4752 | -0.12 | -0.60 | 19.55 | 19.55 | 19.4752 | 63 |
| 1742250600 | 19.5928 | 0.21 | 1.07 | 19.36 | 19.5928 | 19.36 | 262 |
| 1741991400 | 19.3856 | 0.29 | 1.50 | 19.2 | 19.3856 | 19.2 | 511 |
| 1741905000 | 19.1 | -0.21 | -1.08 | 19.13 | 19.13 | 19.1 | 2895 |
| 1741818600 | 19.3076 | -0.03 | -0.17 | 19.34 | 19.36 | 19.24 | 3473 |
| 1741732200 | 19.34 | -0.22 | -1.14 | 19.5 | 19.54 | 19.25 | 9396 |
| 1741645800 | 19.5621 | -0.34 | -1.70 | 19.61 | 19.61 | 19.43 | 11151 |
| 1741390200 | 19.9 | 0.04 | 0.22 | 19.76 | 19.935 | 19.76 | 1448 |
| 1741303800 | 19.8563 | -0.28 | -1.39 | 19.9 | 20.02 | 19.8304 | 6756 |
| 1741217400 | 20.1367 | 0.22 | 1.11 | 19.95 | 20.1367 | 19.92 | 10546 |
| 1741131000 | 19.9163 | -0.3 | -1.49 | 20.03 | 20.2 | 19.9163 | 3930 |
| 1741044600 | 20.2175 | -0.17 | -0.85 | 20.43 | 20.43 | 20.2175 | 322 |
| 1740785400 | 20.39 | 0.25 | 1.23 | 20.21 | 20.39 | 20.12 | 32236 |
| 1740699000 | 20.1421 | -0.21 | -1.02 | 20.41 | 20.46 | 20.1421 | 16627 |
| 1740612600 | 20.3493 | -0.05 | -0.22 | 20.49 | 20.51 | 20.3348 | 3057 |
| 1740526200 | 20.3944 | 0.07 | 0.32 | 20.36 | 20.46 | 20.35 | 6599 |
| 1740439800 | 20.3288 | -0.09 | -0.45 | 20.45 | 20.47 | 20.3288 | 1893 |
| 1740180600 | 20.4204 | -0.33 | -1.59 | 20.52 | 20.52 | 20.4204 | 583 |
| 1740094200 | 20.7494 | -0.1 | -0.48 | 20.84 | 20.84 | 20.68 | 34566 |
| 1740007800 | 20.8485 | 0.07 | 0.33 | 20.77 | 20.92 | 20.72 | 21992 |
| 1739921400 | 20.7791 | 0.01 | 0.07 | 20.66 | 20.7791 | 20.66 | 2611 |
| 1739575800 | 20.7654 | -0.01 | -0.04 | 20.7654 | 20.7654 | 20.7654 | 11 |
| 1739489400 | 20.7728 | 0.17 | 0.82 | 20.76 | 20.7728 | 20.75 | 271 |
| 1739403000 | 20.6031 | -0.08 | -0.39 | 20.65 | 20.65 | 20.59 | 145 |
| 1739316600 | 20.6831 | 0.1 | 0.47 | 20.58 | 20.6831 | 20.58 | 12 |
| 1739230200 | 20.5854 | 0.16 | 0.78 | 20.51 | 20.5854 | 20.5099 | 1735 |
| 1738971000 | 20.4263 | -0.14 | -0.69 | 20.57 | 20.57 | 20.4263 | 134 |
| 1738884600 | 20.568 | 0.12 | 0.58 | 20.58 | 20.58 | 20.568 | 34 |
| 1738798200 | 20.4499 | 0.18 | 0.91 | 20.37 | 20.4499 | 20.3432 | 692 |
| 1738711800 | 20.265 | 0.04 | 0.17 | 20.245 | 20.265 | 20.235 | 937 |
| 1738625400 | 20.2298 | -0.05 | -0.26 | 20 | 20.2298 | 20 | 193 |
| 1738366200 | 20.2818 | -0.15 | -0.73 | 20.47 | 20.47 | 20.2818 | 172 |
| 1738279800 | 20.43 | 0.19 | 0.94 | 20.26 | 20.43 | 20.26 | 948 |
| 1738193400 | 20.24 | 0.03 | 0.13 | 20.28 | 20.28 | 20.22 | 509 |
| 1738107000 | 20.2141 | 0.02 | 0.08 | 20.21 | 20.2141 | 20.15 | 181 |
| 1738020600 | 20.1971 | -0.19 | -0.92 | 20.09 | 20.1971 | 20.09 | 3016 |
| 1737761400 | 20.385 | 0.16 | 0.78 | 20.385 | 20.385 | 20.385 | 94 |
| 1737675000 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1737588600 | 20.228 | 0.09 | 0.45 | 20.18 | 20.25 | 20.18 | 4384 |
| 1737502200 | 20.1369 | 0.14 | 0.68 | 20.06 | 20.1369 | 20.06 | 821 |
| 1737156600 | 20 | 0.16 | 0.78 | 20 | 20.01 | 19.99 | 1250 |
| 1737070200 | 19.845 | 0.17 | 0.89 | 19.86 | 19.86 | 19.845 | 106 |
| 1736983800 | 19.67 | 0.21 | 1.06 | 19.7191 | 19.73 | 19.67 | 580 |
| 1736897400 | 19.4638 | 0.12 | 0.62 | 19.47 | 19.4829 | 19.43 | 2431 |
| 1736811000 | 19.3443 | 0.03 | 0.14 | 19.21 | 19.3443 | 19.21 | 204 |
| 1736551800 | 19.3168 | -0.22 | -1.13 | 19.57 | 19.57 | 19.3168 | 109 |
| 1736379000 | 19.5378 | 0.09 | 0.48 | 19.5378 | 19.5378 | 19.5378 | 8 |
| 1736292600 | 19.4444 | -0.08 | -0.40 | 19.55 | 19.55 | 19.4444 | 48 |
| 1736206200 | 19.5232 | -0.03 | -0.13 | 19.64 | 19.64 | 19.5232 | 307 |
| 1735947000 | 19.5487 | 0.15 | 0.77 | 19.56 | 19.56 | 19.5487 | 48 |
| 1735860600 | 19.3997 | -0.02 | -0.12 | 19.47 | 19.587 | 19.33 | 918 |
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
