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 | 0.66 | 4.02193784278 | 16.41 | 16.92 | 16.41 | 690 | 16.65507896 | SP |
| 4 | 0.7034 | 4.29777718036 | 16.3666 | 17.12 | 16.08 | 1788 | 16.35676871 | SP |
| 12 | 2.17 | 14.5637583893 | 14.9 | 17.12 | 14.9 | 1374 | 15.9045731 | SP |
| 26 | 2.02 | 13.4219269103 | 15.05 | 17.12 | 14.6482 | 953 | 15.76159378 | SP |
| 52 | 3.85 | 29.1225416036 | 13.22 | 17.12 | 12.995 | 1740 | 14.15779137 | SP |
| 156 | 1.46 | 9.35297885971 | 15.61 | 17.12 | 10.99 | 6756 | 13.88374951 | SP |
| 260 | 1.1151 | 6.98907545644 | 15.9549 | 17.57 | 10.99 | 6874 | 13.95146812 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 16.8909 | 0.21 | 1.23 | 16.79 | 16.8909 | 16.79 | 600 |
| 1732231800 | 16.684999 | 0.2 | 1.18 | 16.52 | 16.7175 | 16.52 | 1778 |
| 1732145400 | 16.489999 | -0.05 | -0.32 | 16.39 | 16.489999 | 16.39 | 1251 |
| 1732059000 | 16.543199 | 0.09 | 0.55 | 16.543199 | 16.543199 | 16.543199 | 0 |
| 1731972600 | 16.4526 | 0.06 | 0.36 | 16.41 | 16.469999 | 16.41 | 474 |
| 1731713400 | 16.3934 | -0.23 | -1.39 | 16.39 | 16.42 | 16.329999 | 18419 |
| 1731627000 | 16.6248 | -0.12 | -0.73 | 16.6248 | 16.6248 | 16.6248 | 88 |
| 1731540600 | 16.747699 | -0.06 | -0.36 | 17.12 | 17.12 | 16.719999 | 416 |
| 1731454200 | 16.8087 | -0.11 | -0.66 | 16.78 | 16.8087 | 16.75 | 401 |
| 1731367800 | 16.9205 | 0.02 | 0.13 | 16.8901 | 16.9205 | 16.8901 | 124 |
| 1731108600 | 16.898 | 0.08 | 0.45 | 16.89 | 16.91 | 16.89 | 164 |
| 1731022200 | 16.8225 | 0.09 | 0.53 | 16.73 | 16.8225 | 16.73 | 454 |
| 1730935800 | 16.7345 | 0.5 | 3.09 | 16.59 | 16.7345 | 16.59 | 205 |
| 1730849400 | 16.2331 | 0.15 | 0.94 | 16.16 | 16.2331 | 16.16 | 1082 |
| 1730763000 | 16.0821 | -0.04 | -0.24 | 16.0821 | 16.0821 | 16.0821 | 61 |
| 1730500200 | 16.1214 | 0.02 | 0.11 | 16.17 | 16.225 | 16.079999 | 10014 |
| 1730413800 | 16.104299 | -0.24 | -1.47 | 16.104299 | 16.104299 | 16.104299 | 1 |
| 1730327400 | 16.3453 | 0.01 | 0.07 | 16.3867 | 16.3867 | 16.3453 | 885 |
| 1730241000 | 16.3335 | -0.03 | -0.20 | 16.35 | 16.35 | 16.3335 | 3 |
| 1730154600 | 16.366599 | 0.11 | 0.68 | 16.366599 | 16.366599 | 16.366599 | 0 |
| 1729895400 | 16.256699 | -0.06 | -0.39 | 16.256699 | 16.256699 | 16.256699 | 30 |
| 1729809000 | 16.32 | 0.08 | 0.47 | 16.27 | 16.32 | 16.2655 | 1089 |
| 1729722600 | 16.2439 | -0.2 | -1.20 | 16.2439 | 16.2439 | 16.2439 | 0 |
| 1729636200 | 16.4416 | 0 | 0.03 | 16.3401 | 16.4416 | 16.3401 | 185 |
| 1729549800 | 16.4368 | -0.07 | -0.44 | 16.42 | 16.4368 | 16.42 | 15 |
| 1729290600 | 16.509899 | 0.06 | 0.39 | 16.509899 | 16.509899 | 16.509899 | 10 |
| 1729204200 | 16.4454 | 0.01 | 0.04 | 16.4454 | 16.4454 | 16.4454 | 0 |
| 1729117800 | 16.4385 | 0.1 | 0.59 | 16.4385 | 16.4385 | 16.4385 | 1 |
| 1729031400 | 16.3424 | -0.04 | -0.22 | 16.36 | 16.36 | 16.3424 | 8 |
| 1728945000 | 16.378 | 0.15 | 0.90 | 16.37 | 16.378 | 16.37 | 2 |
| 1728685800 | 16.2319 | 0.13 | 0.83 | 16.2319 | 16.2319 | 16.2319 | 0 |
| 1728599400 | 16.0976 | 0.01 | 0.06 | 16.079999 | 16.0976 | 16.07 | 2991 |
| 1728513000 | 16.0872 | 0.02 | 0.15 | 16 | 16.0872 | 16 | 1 |
| 1728426600 | 16.0635 | 0.06 | 0.40 | 16.0635 | 16.0635 | 16.0635 | 0 |
| 1728340200 | 15.9994 | -0.16 | -1.00 | 15.9994 | 15.9994 | 15.9994 | 0 |
| 1728081000 | 16.1614 | 0.17 | 1.07 | 16.117899 | 16.1614 | 16.105 | 1821 |
| 1727994600 | 15.9901 | -0.06 | -0.34 | 15.9901 | 15.9901 | 15.9901 | 0 |
| 1727908200 | 16.0454 | 0.05 | 0.30 | 16.0454 | 16.0454 | 16.0454 | 0 |
| 1727821800 | 15.9977 | -0.15 | -0.91 | 16.03 | 16.03 | 15.9977 | 150 |
| 1727735400 | 16.1448 | 0.02 | 0.13 | 16.1158 | 16.1448 | 16.07 | 848 |
| 1727476200 | 16.1238 | -0.02 | -0.13 | 16.149999 | 16.149999 | 16.1238 | 110 |
| 1727389800 | 16.145399 | 0.1 | 0.59 | 16.1 | 16.145399 | 16.1 | 20 |
| 1727303400 | 16.0503 | -0.1 | -0.62 | 16.0901 | 16.0901 | 16.0503 | 120 |
| 1727217000 | 16.149799 | 0.06 | 0.40 | 16.0301 | 16.149799 | 16.0301 | 823 |
| 1727130600 | 16.0855 | 0.03 | 0.19 | 16.02 | 16.0855 | 16.02 | 1121 |
| 1726871400 | 16.055499 | -0.05 | -0.30 | 16.035 | 16.055499 | 16.02 | 173 |
| 1726785000 | 16.1035 | 0.27 | 1.72 | 16 | 16.14 | 16 | 167 |
| 1726698600 | 15.8314 | -0.03 | -0.20 | 15.8 | 15.8314 | 15.8 | 126 |
| 1726612200 | 15.8631 | 0.02 | 0.15 | 15.84 | 15.8631 | 15.84 | 131 |
| 1726525800 | 15.8399 | 0.06 | 0.35 | 15.78 | 15.8399 | 15.78 | 171 |
| 1726266600 | 15.7848 | 0.2 | 1.26 | 15.74 | 15.7848 | 15.74 | 112 |
| 1726180200 | 15.5882 | 0.14 | 0.93 | 15.47 | 15.5882 | 15.47 | 190 |
| 1726093800 | 15.4448 | 0.11 | 0.74 | 15.08 | 15.4448 | 15.07 | 3309 |
| 1726007400 | 15.332 | 0.03 | 0.22 | 15.27 | 15.332 | 15.2201 | 553 |
| 1725921000 | 15.2985 | 0.12 | 0.82 | 15.295 | 15.2985 | 15.24 | 155 |
| 1725661800 | 15.1742 | -0.24 | -1.55 | 15.4 | 15.4 | 15.11 | 7812 |
| 1725575400 | 15.4125 | -0.07 | -0.43 | 15.72 | 15.72 | 15.36 | 14852 |
| 1725489000 | 15.4798 | 0.58 | 3.89 | 15.46 | 15.53 | 15.43 | 8313 |
| 1725402600 | 14.9 | -0.97 | -6.09 | 14.9 | 14.9 | 14.9 | 7 |
| 1725057000 | 15.8667 | 0.12 | 0.73 | 15.7311 | 15.8667 | 15.7311 | 2079 |
| 1724970600 | 15.7515 | 0.02 | 0.10 | 15.83 | 15.83 | 15.7515 | 900 |
| 1724884200 | 15.7361 | -0.09 | -0.58 | 15.7361 | 15.7361 | 15.7361 | 0 |
| 1724797800 | 15.8278 | -0 | -0.03 | 15.73 | 15.83 | 15.73 | 1031 |
| 1724711400 | 15.8321 | -0.04 | -0.28 | 15.8321 | 15.8321 | 15.8321 | 51 |
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
