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 | 0.29 | 1.43068574248 | 20.27 | 20.56 | 20.27 | 6593 | 20.34992856 | SP |
| 4 | 0.39 | 1.93356470005 | 20.17 | 20.56 | 20.17 | 20328 | 20.29503556 | SP |
| 12 | 0.27 | 1.33070478068 | 20.29 | 21.34 | 20.1 | 18642 | 20.28268554 | SP |
| 26 | 0.54 | 2.6973026973 | 20.02 | 21.34 | 20 | 19110 | 20.21398845 | SP |
| 52 | 0.54 | 2.6973026973 | 20.02 | 21.34 | 20 | 19110 | 20.21398845 | SP |
| 156 | 0.54 | 2.6973026973 | 20.02 | 21.34 | 20 | 19110 | 20.21398845 | SP |
| 260 | 0.54 | 2.6973026973 | 20.02 | 21.34 | 20 | 19110 | 20.21398845 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 20.36 | 0.02 | 0.10 | 20.34 | 20.37 | 20.335 | 6037 |
| 1738884600 | 20.34 | -0.03 | -0.12 | 20.39 | 20.39 | 20.34 | 9850 |
| 1738798200 | 20.365 | 0 | 0.02 | 20.37 | 20.37 | 20.365 | 7771 |
| 1738711800 | 20.36 | 0.04 | 0.20 | 20.32 | 20.36 | 20.3001 | 4959 |
| 1738625400 | 20.32 | -0.03 | -0.15 | 20.27 | 20.35 | 20.27 | 4446 |
| 1738366200 | 20.35 | -0.02 | -0.12 | 20.37 | 20.37 | 20.3431 | 2567 |
| 1738279800 | 20.374 | 0.05 | 0.27 | 20.36 | 20.53 | 20.31 | 65673 |
| 1738193400 | 20.32 | 0 | 0.02 | 20.34 | 20.35 | 20.3047 | 4136 |
| 1738107000 | 20.3157 | 0.01 | 0.03 | 20.28 | 20.34 | 20.28 | 3729 |
| 1738020600 | 20.31 | -0.01 | -0.05 | 20.23 | 20.34 | 20.23 | 5959 |
| 1737761400 | 20.32 | 0.01 | 0.05 | 20.31 | 20.35 | 20.2863 | 18135 |
| 1737675000 | 20.3095 | 0 | 0.00 | 20.3095 | 20.3095 | 20.3095 | 0 |
| 1737588600 | 20.3095 | 0.01 | 0.05 | 20.28 | 20.38 | 20.28 | 40270 |
| 1737502200 | 20.3 | 0.04 | 0.20 | 20.3 | 20.3 | 20.2658 | 11910 |
| 1737156600 | 20.26 | 0.03 | 0.12 | 20.29 | 20.305 | 20.2201 | 14418 |
| 1737070200 | 20.235 | -0.01 | -0.05 | 20.22 | 20.26 | 20.22 | 24008 |
| 1736983800 | 20.245 | -0.01 | -0.02 | 20.28 | 20.28 | 20.23 | 2362 |
| 1736897400 | 20.25 | 0.07 | 0.37 | 20.2499 | 20.26 | 20.1992 | 140776 |
| 1736811000 | 20.175 | -0.01 | -0.02 | 20.17 | 20.18 | 20.17 | 725 |
| 1736551800 | 20.18 | 0.02 | 0.07 | 20.21 | 20.21 | 20.16 | 2887 |
| 1736379000 | 20.165 | -0.01 | -0.02 | 20.19 | 20.1999 | 20.165 | 4599 |
| 1736292600 | 20.17 | 0.01 | 0.05 | 20.18 | 20.18 | 20.17 | 6741 |
| 1736206200 | 20.16 | -0.03 | -0.12 | 20.19 | 20.19 | 20.15 | 13830 |
| 1735947000 | 20.185 | 0.02 | 0.10 | 20.19 | 20.19 | 20.17 | 697 |
| 1735860600 | 20.165 | 0.02 | 0.10 | 20.17 | 20.1799 | 20.15 | 897 |
| 1735687800 | 20.145 | -0.02 | -0.07 | 20.15 | 20.16 | 20.12 | 13698 |
| 1735601400 | 20.16 | 0.04 | 0.17 | 20.11 | 20.17 | 20.11 | 3288 |
| 1735342200 | 20.125 | -0.02 | -0.07 | 20.14 | 20.14 | 20.125 | 1066 |
| 1735255800 | 20.14 | 0.01 | 0.05 | 20.14 | 20.14 | 20.12 | 7990 |
| 1735077840 | 20.13 | -0.26 | -1.25 | 20.17 | 20.17 | 20.1 | 12627 |
| 1734996600 | 20.385 | 0.01 | 0.02 | 20.47 | 20.47 | 20.36 | 6093 |
| 1734737400 | 20.38 | 0 | 0.02 | 20.375 | 20.4 | 20.36 | 6207 |
| 1734651000 | 20.375 | 0.02 | 0.07 | 20.22 | 20.4 | 20.22 | 3346 |
| 1734564600 | 20.36 | -0.01 | -0.05 | 20.36 | 20.4 | 20.36 | 5034 |
| 1734478200 | 20.37 | 0 | 0.00 | 20.42 | 20.42 | 20.36 | 77566 |
| 1734391800 | 20.37 | -0.01 | -0.05 | 20.42 | 20.42 | 20.36 | 14595 |
| 1734132600 | 20.38 | 0.02 | 0.10 | 20.38 | 20.38 | 20.3578 | 824 |
| 1734046200 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.34 | 6202 |
| 1733959800 | 20.36 | 0.01 | 0.05 | 20.21 | 20.43 | 20.21 | 10769 |
| 1733873400 | 20.35 | 0 | 0.00 | 20.35 | 20.37 | 20.32 | 9216 |
| 1733787000 | 20.35 | 0.02 | 0.10 | 20.2 | 20.35 | 20.2 | 23024 |
| 1733527800 | 20.33 | 0.01 | 0.05 | 20.28 | 20.36 | 20.28 | 37671 |
| 1733441400 | 20.32 | 0.01 | 0.05 | 20.37 | 20.37 | 20.3 | 13819 |
| 1733355000 | 20.31 | -0.02 | -0.10 | 21.34 | 21.34 | 20.29 | 3937 |
| 1733268600 | 20.33 | 0.01 | 0.05 | 20.33 | 20.33 | 20.305 | 6544 |
| 1733182200 | 20.32 | 0 | 0.02 | 20.26 | 20.32 | 20.26 | 3506 |
| 1732917840 | 20.3156 | 0.02 | 0.09 | 20.3156 | 20.3156 | 20.3156 | 21 |
| 1732750200 | 20.2981 | 0.01 | 0.04 | 20.3 | 20.3 | 20.27 | 1229 |
| 1732663800 | 20.29 | 0.01 | 0.05 | 20.32 | 20.32 | 20.29 | 9370 |
| 1732577400 | 20.28 | 0.01 | 0.05 | 20.19 | 20.49 | 20.19 | 9141 |
| 1732318200 | 20.27 | 0.02 | 0.12 | 20.26 | 20.27 | 20.2584 | 4852 |
| 1732231800 | 20.2457 | -0.02 | -0.10 | 20.1501 | 20.29 | 20.1501 | 278493 |
| 1732145400 | 20.265 | 0.02 | 0.10 | 20.2 | 20.27 | 20.2 | 11765 |
| 1732059000 | 20.245 | 0.01 | 0.02 | 20.16 | 20.25 | 20.16 | 9734 |
| 1731972600 | 20.24 | -0.01 | -0.02 | 20.29 | 20.29 | 20.24 | 21276 |
| 1731713400 | 20.245 | -0.02 | -0.10 | 20.26 | 20.26 | 20.245 | 1236 |
| 1731627000 | 20.266 | 0.03 | 0.15 | 20.26 | 20.28 | 20.2599 | 2784 |
| 1731540600 | 20.235 | -0.01 | -0.03 | 20.28 | 20.28 | 20.2201 | 486 |
| 1731454200 | 20.2407 | -0.04 | -0.21 | 20.17 | 20.2407 | 20.17 | 93404 |
| 1731367800 | 20.2837 | 0.05 | 0.24 | 20.21 | 20.34 | 20.21 | 4049 |
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
