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 | 0.165 | 1.17021276596 | 14.1 | 14.305 | 13.75 | 4183 | 13.97221505 | SP |
| 4 | 0.955 | 7.17505634861 | 13.31 | 14.305 | 13.13 | 9422 | 13.70716196 | SP |
| 12 | -0.9075 | -5.98121601582 | 15.1725 | 16.575 | 13.13 | 8788 | 14.45239954 | SP |
| 26 | 0.435 | 3.1453362256 | 13.83 | 20.51 | 13.12 | 14458 | 15.49909849 | SP |
| 52 | -0.465 | -3.15682281059 | 14.73 | 20.51 | 12.91 | 13008 | 15.04897322 | SP |
| 156 | -10.555 | -42.5261885576 | 24.82 | 25.05 | 12.91 | 22723 | 19.73935637 | SP |
| 260 | -11.385 | -44.3859649123 | 25.65 | 47.69 | 12.91 | 43810 | 30.90721035 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 14.265 | 0.17 | 1.17 | 14.31 | 14.377 | 14.26 | 1250 |
| 1738798200 | 14.1 | -0.12 | -0.84 | 14.15 | 14.15 | 14.1 | 323 |
| 1738711800 | 14.2189 | 0.38 | 2.74 | 14.1 | 14.305 | 14.1 | 3106 |
| 1738625400 | 13.84 | -0.21 | -1.48 | 14 | 14.02 | 13.75 | 10552 |
| 1738366200 | 14.0485 | -0.14 | -0.98 | 14.23 | 14.2699 | 14.0485 | 6512 |
| 1738279800 | 14.1881 | 0.09 | 0.62 | 14.1 | 14.1881 | 14.1 | 421 |
| 1738193400 | 14.1 | 0.09 | 0.64 | 14.21 | 14.28 | 14.0989 | 2164 |
| 1738107000 | 14.01 | -0.08 | -0.53 | 14.05 | 14.05 | 14 | 2064 |
| 1738020600 | 14.0852 | 0.03 | 0.22 | 14.05 | 14.125 | 14.04 | 38895 |
| 1737761400 | 14.0548 | 0.03 | 0.25 | 13.99 | 14.0548 | 13.853 | 3935 |
| 1737675000 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1737588600 | 14.02 | 0.01 | 0.07 | 13.99 | 14.02 | 13.99 | 864 |
| 1737502200 | 14.01 | 0.27 | 1.93 | 13.8973 | 14.01 | 13.8973 | 1675 |
| 1737156600 | 13.7447 | 0.22 | 1.66 | 13.62 | 13.755 | 13.6035 | 1055 |
| 1737070200 | 13.52 | -0.21 | -1.56 | 13.51 | 13.5283 | 13.51 | 1617 |
| 1736983800 | 13.7343 | 0.07 | 0.54 | 13.66 | 13.75 | 13.63 | 29776 |
| 1736897400 | 13.66 | 0.42 | 3.17 | 13.59 | 13.69 | 13.5553 | 7851 |
| 1736811000 | 13.24 | 0.04 | 0.30 | 13.23 | 13.37 | 13.1867 | 24724 |
| 1736551800 | 13.2 | -0.21 | -1.57 | 13.31 | 13.31 | 13.13 | 24632 |
| 1736379000 | 13.41 | -0.13 | -0.96 | 13.38 | 13.4225 | 13.33 | 4239 |
| 1736292600 | 13.54 | -0.26 | -1.87 | 13.66 | 13.66 | 13.39 | 5230 |
| 1736206200 | 13.7982 | 0.03 | 0.25 | 13.94 | 13.94 | 13.7982 | 3774 |
| 1735947000 | 13.764 | -0.11 | -0.76 | 13.8 | 13.82 | 13.75 | 5821 |
| 1735860600 | 13.8701 | -0.32 | -2.26 | 13.92 | 13.92 | 13.86 | 2882 |
| 1735687800 | 14.1907 | -0.15 | -1.07 | 14.21 | 14.21 | 14.13 | 4231 |
| 1735601400 | 14.3441 | -0.04 | -0.28 | 14.4 | 14.4 | 14.28 | 10811 |
| 1735342200 | 14.385 | -0.04 | -0.24 | 14.38 | 14.5 | 14.37 | 7830 |
| 1735255800 | 14.42 | -0.05 | -0.38 | 14.09 | 14.51 | 14.09 | 7922 |
| 1735077840 | 14.4747 | 0.14 | 1.01 | 14.47 | 14.5 | 14.41 | 2443 |
| 1734996600 | 14.33 | -0.1 | -0.69 | 14.38 | 14.4 | 14.28 | 6851 |
| 1734737400 | 14.43 | 0.06 | 0.42 | 14.31 | 14.455 | 14.31 | 5233 |
| 1734651000 | 14.37 | 0.06 | 0.45 | 14.3135 | 14.39 | 14.311 | 12286 |
| 1734564600 | 14.3058 | -0.2 | -1.41 | 14.52 | 14.52 | 14.3058 | 22266 |
| 1734478200 | 14.51 | -0.15 | -0.99 | 14.18 | 14.58 | 14.18 | 2098 |
| 1734391800 | 14.655 | -0.25 | -1.65 | 14.7312 | 14.7312 | 14.6101 | 2076 |
| 1734132600 | 14.9008 | -0.23 | -1.51 | 14.9783 | 14.9783 | 14.83 | 3035 |
| 1734046200 | 15.1296 | -0.12 | -0.76 | 15.11 | 15.1601 | 15.11 | 3082 |
| 1733959800 | 15.245 | -0.16 | -1.07 | 15.1405 | 15.27 | 15.14 | 29381 |
| 1733873400 | 15.4096 | -0.95 | -5.80 | 15.48 | 15.6 | 15.22 | 6293 |
| 1733787000 | 16.3586 | 1.14 | 7.48 | 16.09 | 16.575 | 16.09 | 18517 |
| 1733527800 | 15.22 | 0.08 | 0.54 | 15.27 | 15.27 | 15.151 | 11358 |
| 1733441400 | 15.1389 | 0.12 | 0.79 | 15 | 15.3491 | 14.94 | 6386 |
| 1733355000 | 15.02 | -0.32 | -2.10 | 15.08 | 15.15 | 14.945 | 5734 |
| 1733268600 | 15.3427 | 0.2 | 1.34 | 15.43 | 15.47 | 15.0201 | 15144 |
| 1733182200 | 15.14 | -0.15 | -0.98 | 15.25 | 15.36 | 15.06 | 2839 |
| 1732917840 | 15.2905 | 0.08 | 0.54 | 15.15 | 15.32 | 15.15 | 931 |
| 1732750200 | 15.2078 | 0.4 | 2.67 | 15.18 | 15.38 | 15.05 | 8170 |
| 1732663800 | 14.8125 | 0.02 | 0.15 | 14.8 | 14.93 | 14.67 | 3866 |
| 1732577400 | 14.7896 | 0.04 | 0.27 | 14.72 | 14.8296 | 14.72 | 7006 |
| 1732318200 | 14.75 | -0.43 | -2.83 | 14.78 | 14.78 | 14.635 | 3218 |
| 1732231800 | 15.18 | -0.04 | -0.23 | 15.18 | 15.3 | 15.1005 | 10192 |
| 1732145400 | 15.215 | 0.2 | 1.34 | 15.25 | 15.25 | 15.13 | 3466 |
| 1732059000 | 15.0134 | 0.27 | 1.85 | 14.75 | 15.0134 | 14.75 | 5445 |
| 1731972600 | 14.74 | -0.17 | -1.11 | 14.75 | 14.8671 | 14.68 | 60079 |
| 1731713400 | 14.905 | -0.17 | -1.09 | 15.06 | 15.06 | 14.9 | 750 |
| 1731627000 | 15.07 | -0.35 | -2.27 | 15.1725 | 15.1831 | 15.03 | 3500 |
| 1731540600 | 15.42 | -0.26 | -1.65 | 15.6 | 15.6 | 15.39 | 40615 |
| 1731454200 | 15.6782 | -0.1 | -0.61 | 15.67 | 15.7028 | 15.38 | 11557 |
| 1731367800 | 15.7745 | 0.36 | 2.37 | 15.69 | 15.7745 | 15.55 | 16192 |
| 1731108600 | 15.41 | -0.72 | -4.44 | 15.3 | 15.64 | 15.2 | 78874 |
| 1731022200 | 16.1252 | 0.75 | 4.85 | 15.89 | 16.25 | 15.89 | 8704 |
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
