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 | 0.07 | 0.460526315789 | 15.2 | 15.29 | 15.06 | 6793 | 15.18150232 | SP |
| 4 | 0.1 | 0.659195781147 | 15.17 | 15.29 | 14.88 | 11977 | 15.10138738 | SP |
| 12 | 0.02 | 0.131147540984 | 15.25 | 15.41 | 14.83 | 14029 | 15.09209787 | SP |
| 26 | 0.02 | 0.131147540984 | 15.25 | 15.53 | 14.83 | 10564 | 15.13639124 | SP |
| 52 | 0.3 | 2.00400801603 | 14.97 | 15.53 | 14.58 | 12545 | 14.9899829 | SP |
| 156 | 0.7 | 4.80439258751 | 14.57 | 15.88 | 13.6 | 12903 | 14.93592042 | SP |
| 260 | 0.7 | 4.80439258751 | 14.57 | 15.88 | 13.6 | 12903 | 14.93592042 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 15.26 | 0.07 | 0.46 | 15.22 | 15.29 | 15.2 | 8858 |
| 1740526200 | 15.19 | 0.03 | 0.23 | 15.17 | 15.202 | 15.15 | 8207 |
| 1740439800 | 15.1551 | 0.02 | 0.17 | 15.12 | 15.1551 | 15.08 | 2227 |
| 1740180600 | 15.1301 | -0.03 | -0.20 | 15.17 | 15.1991 | 15.06 | 13070 |
| 1740094200 | 15.16 | 0.01 | 0.07 | 15.2 | 15.2 | 15.12 | 1602 |
| 1740007800 | 15.15 | 0.04 | 0.26 | 15.13 | 15.19 | 15.0799 | 22636 |
| 1739921400 | 15.11 | -0.04 | -0.26 | 15.05 | 15.143 | 15.02 | 17707 |
| 1739575800 | 15.15 | 0.06 | 0.43 | 15.12 | 15.15 | 15.05 | 8358 |
| 1739489400 | 15.085 | 0.05 | 0.30 | 15.08 | 15.0996 | 15.05 | 17308 |
| 1739403000 | 15.04 | 0 | 0.03 | 15.02 | 15.09 | 15.01 | 20349 |
| 1739316600 | 15.035 | -0.05 | -0.30 | 15.12 | 15.12 | 15 | 8423 |
| 1739230200 | 15.08 | 0.01 | 0.10 | 15.05 | 15.1496 | 15.05 | 22097 |
| 1738971000 | 15.0651 | -0.06 | -0.40 | 15.13 | 15.2 | 15.02 | 3280 |
| 1738884600 | 15.1263 | -0.01 | -0.06 | 15.1748 | 15.18 | 15.1 | 9951 |
| 1738798200 | 15.135 | 0.04 | 0.27 | 15.15 | 15.2 | 15.1 | 14076 |
| 1738711800 | 15.0946 | 0.1 | 0.70 | 15.06 | 15.13 | 15.06 | 4369 |
| 1738625400 | 14.99 | -0.18 | -1.16 | 15.06 | 15.085 | 14.88 | 20377 |
| 1738366200 | 15.1656 | 0.01 | 0.04 | 15.16 | 15.2 | 15.1406 | 1733 |
| 1738279800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.18 | 15.1 | 13688 |
| 1738193400 | 15.17 | 0.02 | 0.10 | 15.15 | 15.1993 | 15.15 | 3656 |
| 1738107000 | 15.155 | 0 | 0.03 | 15.14 | 15.17 | 15.14 | 8617 |
| 1738020600 | 15.15 | -0.03 | -0.20 | 15.08 | 15.18 | 15.08 | 6888 |
| 1737761400 | 15.18 | 0.11 | 0.73 | 15.18 | 15.18 | 15.12 | 4757 |
| 1737675000 | 15.0705 | 0 | 0.00 | 15.0705 | 15.0705 | 15.0705 | 0 |
| 1737588600 | 15.0705 | -0.08 | -0.52 | 15.12 | 15.12 | 15.05 | 34775 |
| 1737502200 | 15.15 | 0.05 | 0.35 | 15.14 | 15.15 | 15.06 | 19464 |
| 1737156600 | 15.0969 | 0.07 | 0.45 | 15.05 | 15.14 | 15.05 | 6330 |
| 1737070200 | 15.0298 | -0.04 | -0.23 | 15.06 | 15.14 | 14.89 | 51408 |
| 1736983800 | 15.065 | 0.12 | 0.79 | 15.05 | 15.1 | 15.02 | 13804 |
| 1736897400 | 14.9465 | 0.04 | 0.24 | 14.9 | 15.02 | 14.9 | 8835 |
| 1736811000 | 14.91 | -0.08 | -0.51 | 14.87 | 15.08 | 14.83 | 4992 |
| 1736551800 | 14.9869 | -0.08 | -0.51 | 14.96 | 15.1 | 14.96 | 10362 |
| 1736379000 | 15.064 | 0.03 | 0.21 | 15.16 | 15.18 | 14.84 | 82810 |
| 1736292600 | 15.0326 | -0.07 | -0.45 | 15.05 | 15.1 | 15.01 | 4497 |
| 1736206200 | 15.1 | 0.03 | 0.17 | 15.09 | 15.11 | 15.05 | 68777 |
| 1735947000 | 15.0746 | 0.01 | 0.10 | 15.11 | 15.1384 | 14.95 | 3942 |
| 1735860600 | 15.06 | 0.11 | 0.74 | 15.18 | 15.18 | 14.9836 | 14246 |
| 1735687800 | 14.95 | -0.03 | -0.20 | 15.01 | 15.08 | 14.95 | 6851 |
| 1735601400 | 14.98 | -0.09 | -0.60 | 14.95 | 15.07 | 14.93 | 13925 |
| 1735342200 | 15.07 | 0.01 | 0.07 | 15.01 | 15.14 | 15.01 | 16198 |
| 1735255800 | 15.06 | -0.05 | -0.31 | 14.98 | 15.0811 | 14.98 | 4484 |
| 1735077840 | 15.1071 | 0.06 | 0.41 | 15.1 | 15.1071 | 15.07 | 1849 |
| 1734996600 | 15.0456 | -0.03 | -0.20 | 15.06 | 15.19 | 14.97 | 7398 |
| 1734737400 | 15.075 | 0.08 | 0.56 | 14.99 | 15.1 | 14.9 | 41788 |
| 1734651000 | 14.991 | -0.04 | -0.26 | 15.17 | 15.17 | 14.98 | 7282 |
| 1734564600 | 15.03 | -0.17 | -1.09 | 15.15 | 15.22 | 15.03 | 6473 |
| 1734478200 | 15.195 | -0.05 | -0.30 | 15.26 | 15.26 | 15.195 | 2814 |
| 1734391800 | 15.24 | 0.03 | 0.16 | 15.28 | 15.28 | 15.2 | 10101 |
| 1734132600 | 15.215 | 0.02 | 0.10 | 15.21 | 15.24 | 15.21 | 1479 |
| 1734046200 | 15.2 | -0.1 | -0.65 | 15.21 | 15.31 | 15.17 | 7791 |
| 1733959800 | 15.3 | 0.04 | 0.26 | 15.21 | 15.3 | 15.21 | 3044 |
| 1733873400 | 15.26 | 0.05 | 0.33 | 15.2599 | 15.26 | 15.23 | 4459 |
| 1733787000 | 15.2102 | -0.04 | -0.26 | 15.3 | 15.3 | 15.19 | 1880 |
| 1733527800 | 15.25 | 0.03 | 0.20 | 15.4 | 15.4 | 15.14 | 17187 |
| 1733441400 | 15.22 | -0.01 | -0.04 | 15.25 | 15.27 | 15.19 | 25114 |
| 1733355000 | 15.2254 | -0.11 | -0.75 | 15.24 | 15.27 | 15.225 | 4105 |
| 1733268600 | 15.34 | 0.03 | 0.20 | 15.35 | 15.35 | 15.24 | 7867 |
| 1733182200 | 15.31 | 0.05 | 0.32 | 15.49 | 15.49 | 15.245 | 11736 |
| 1732917840 | 15.261 | 0.03 | 0.18 | 15.25 | 15.261 | 15.25 | 656 |
| 1732750200 | 15.2334 | -0.03 | -0.21 | 15.34 | 15.34 | 15.21 | 10397 |
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
