Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.216802168022 | 18.45 | 18.5688 | 18.4108 | 78738 | 18.4938191 | SP |
| 4 | 0.18 | 0.983069361005 | 18.31 | 18.5688 | 18.205 | 97179 | 18.38983199 | SP |
| 12 | 0.98 | 5.59680182753 | 17.51 | 18.5688 | 17.46 | 89778 | 18.08955624 | SP |
| 26 | 0.81 | 4.5814479638 | 17.68 | 18.5688 | 17.19 | 94351 | 17.72639909 | SP |
| 52 | 1.33 | 7.75058275058 | 17.16 | 18.5688 | 16.335 | 106756 | 17.48983321 | SP |
| 156 | -3.16 | -14.5958429561 | 21.65 | 21.689 | 16.285 | 213414 | 18.46620445 | SP |
| 260 | -2.26 | -10.8915662651 | 20.75 | 22.1378 | 16.285 | 212158 | 19.63171946 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 18.49 | -0.01 | -0.06 | 18.47 | 18.4998 | 18.45 | 19248 |
| 1726785000 | 18.501 | 0.03 | 0.19 | 18.5 | 18.52 | 18.47 | 89285 |
| 1726698600 | 18.4662 | -0.04 | -0.24 | 18.47 | 18.5688 | 18.4108 | 81510 |
| 1726612200 | 18.51 | 0 | 0.00 | 18.52 | 18.56 | 18.51 | 102496 |
| 1726525800 | 18.51 | 0.04 | 0.19 | 18.49 | 18.52 | 18.48 | 63354 |
| 1726266600 | 18.475 | 0.05 | 0.27 | 18.45 | 18.51 | 18.4311 | 57044 |
| 1726180200 | 18.425 | 0.02 | 0.11 | 18.4 | 18.44 | 18.3701 | 413287 |
| 1726093800 | 18.405 | 0.02 | 0.11 | 18.35 | 18.405 | 18.35 | 58812 |
| 1726007400 | 18.385 | 0.03 | 0.14 | 18.36 | 18.385 | 18.35 | 46545 |
| 1725921000 | 18.36 | 0.02 | 0.11 | 18.34 | 18.3739 | 18.33 | 34753 |
| 1725661800 | 18.34 | -0.03 | -0.16 | 18.34 | 18.4 | 18.32 | 370473 |
| 1725575400 | 18.37 | 0.05 | 0.27 | 18.35 | 18.37 | 18.2993 | 44270 |
| 1725489000 | 18.32 | 0.1 | 0.55 | 18.22 | 18.32 | 18.22 | 69092 |
| 1725402600 | 18.22 | -0.07 | -0.36 | 18.26 | 18.26 | 18.205 | 100300 |
| 1725057000 | 18.285 | -0.04 | -0.19 | 18.3 | 18.3232 | 18.27 | 24093 |
| 1724970600 | 18.32 | 0.01 | 0.05 | 18.31 | 18.3304 | 18.3 | 40149 |
| 1724884200 | 18.31 | -0.05 | -0.27 | 18.35 | 18.35 | 18.31 | 20015 |
| 1724797800 | 18.36 | 0 | 0.00 | 18.32 | 18.38 | 18.3199 | 126957 |
| 1724711400 | 18.36 | 0 | 0.03 | 18.37 | 18.38 | 18.34 | 86230 |
| 1724452200 | 18.355 | 0.09 | 0.52 | 18.31 | 18.37 | 18.2882 | 17745 |
| 1724365800 | 18.26 | -0.07 | -0.38 | 18.3 | 18.3 | 18.24 | 42792 |
| 1724279400 | 18.33 | 0.03 | 0.16 | 18.3 | 18.36 | 18.29 | 27113 |
| 1724193000 | 18.3 | 0.05 | 0.27 | 18.28 | 18.3 | 18.26 | 33121 |
| 1724106600 | 18.25 | 0.04 | 0.22 | 18.21 | 18.27 | 18.195 | 56479 |
| 1723847400 | 18.21 | 0.07 | 0.41 | 18.16 | 18.21 | 18.145 | 32540 |
| 1723761000 | 18.135 | -0.04 | -0.24 | 18.12 | 18.14 | 18.11 | 23007 |
| 1723674600 | 18.178 | 0.02 | 0.10 | 18.19 | 18.2 | 18.17 | 35133 |
| 1723588200 | 18.16 | 0.09 | 0.50 | 18.09 | 18.16 | 18.09 | 32246 |
| 1723501800 | 18.07 | 0.04 | 0.22 | 18.02 | 18.07 | 18.011 | 24003 |
| 1723242600 | 18.03 | 0.02 | 0.11 | 18.02 | 18.04 | 18 | 46177 |
| 1723156200 | 18.01 | 0.07 | 0.39 | 17.92 | 18.01 | 17.92 | 69461 |
| 1723069800 | 17.94 | -0.04 | -0.22 | 17.99 | 18.005 | 17.92 | 31579 |
| 1722983400 | 17.98 | -0.04 | -0.22 | 18.02 | 18.03 | 17.97 | 406285 |
| 1722897000 | 18.02 | -0.08 | -0.44 | 18.04 | 18.08 | 17.9922 | 517561 |
| 1722637800 | 18.1 | 0.12 | 0.67 | 18.1 | 18.1 | 18.04 | 71693 |
| 1722551400 | 17.98 | -0.02 | -0.11 | 17.96 | 17.997 | 17.9599 | 25934 |
| 1722465000 | 18 | 0.11 | 0.59 | 17.93 | 18 | 17.93 | 372991 |
| 1722378600 | 17.895 | 0.04 | 0.20 | 17.9 | 17.9 | 17.86 | 23456 |
| 1722292200 | 17.86 | -0.03 | -0.17 | 17.92 | 17.92 | 17.86 | 46568 |
| 1722033000 | 17.89 | 0.1 | 0.56 | 17.93 | 17.93 | 17.8501 | 45842 |
| 1721946600 | 17.79 | 0.01 | 0.06 | 17.81 | 17.84 | 17.79 | 107168 |
| 1721860200 | 17.78 | -0.04 | -0.20 | 17.86 | 17.86 | 17.77 | 70385 |
| 1721773800 | 17.815 | -0.01 | -0.06 | 17.85 | 17.85 | 17.81 | 226903 |
| 1721687400 | 17.825 | 0.03 | 0.17 | 17.84 | 17.85 | 17.8 | 35161 |
| 1721428200 | 17.795 | -0.06 | -0.31 | 17.72 | 17.82 | 17.72 | 17081 |
| 1721341800 | 17.85 | -0.06 | -0.31 | 17.88 | 17.905 | 17.8411 | 34538 |
| 1721255400 | 17.905 | 0 | 0.00 | 17.87 | 17.92 | 17.87 | 39577 |
| 1721169000 | 17.905 | 0.06 | 0.32 | 17.87 | 17.9098 | 17.85 | 41158 |
| 1721082600 | 17.848 | -0.05 | -0.26 | 17.88 | 17.88 | 17.8375 | 31073 |
| 1720823400 | 17.895 | 0.05 | 0.28 | 17.84 | 17.895 | 17.84 | 30721 |
| 1720737000 | 17.8442 | 0.09 | 0.53 | 17.84 | 17.8677 | 17.83 | 55414 |
| 1720650600 | 17.75 | 0.04 | 0.23 | 17.72 | 17.76 | 17.72 | 39030 |
| 1720564200 | 17.71 | -0.04 | -0.22 | 17.72 | 17.73 | 17.6897 | 32747 |
| 1720477800 | 17.749 | -0 | -0.01 | 17.74 | 17.75 | 17.7211 | 34158 |
| 1720218600 | 17.75 | 0.09 | 0.51 | 17.69 | 17.7501 | 17.69 | 45108 |
| 1720040640 | 17.66 | 0.1 | 0.57 | 17.61 | 17.66 | 17.5769 | 415174 |
| 1719959400 | 17.56 | 0.08 | 0.45 | 17.54 | 17.56 | 17.5113 | 29999 |
| 1719873000 | 17.4817 | -0.22 | -1.26 | 17.51 | 17.5301 | 17.46 | 21568 |
| 1719613800 | 17.705 | 0 | 0.00 | 17.705 | 17.705 | 17.705 | 0 |
| 1719527400 | 17.705 | 0.03 | 0.17 | 17.68 | 17.72 | 17.68 | 32541 |
| 1719441000 | 17.675 | -0.1 | -0.53 | 17.68 | 17.69 | 17.67 | 42078 |
| 1719354600 | 17.77 | -0.02 | -0.11 | 17.75 | 17.77 | 17.7433 | 25762 |
| 1719268200 | 17.79 | 0.04 | 0.23 | 17.75 | 17.79 | 17.7401 | 31645 |
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
