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 | 0.039 | 0.203868269733 | 19.13 | 19.313 | 19.0522 | 32771 | 19.15994672 | SP |
| 4 | 0.449 | 2.3985042735 | 18.72 | 19.313 | 18.39 | 38439 | 18.88468422 | SP |
| 12 | -0.591 | -2.99089068826 | 19.76 | 20.015 | 18.39 | 78964 | 19.31906444 | SP |
| 26 | -0.451 | -2.29867482161 | 19.62 | 20.79 | 18.39 | 66868 | 19.681685 | SP |
| 52 | 0.499 | 2.67273701125 | 18.67 | 20.79 | 18.2315 | 59398 | 19.41569664 | SP |
| 156 | -4.891 | -20.3283458022 | 24.06 | 24.36 | 16.71 | 211353 | 19.39036058 | SP |
| 260 | -1.431 | -6.94660194175 | 20.6 | 25.91 | 16.71 | 208654 | 20.84519689 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 19.15 | -0.12 | -0.62 | 19.27 | 19.3 | 19.1 | 23598 |
| 1738279800 | 19.27 | 0.13 | 0.68 | 19.25 | 19.313 | 19.25 | 3933 |
| 1738193400 | 19.139 | -0.02 | -0.11 | 19.2 | 19.22 | 19.0522 | 48060 |
| 1738107000 | 19.16 | -0.02 | -0.10 | 19.14 | 19.17 | 19.08 | 48068 |
| 1738020600 | 19.18 | 0.06 | 0.31 | 19.13 | 19.19 | 19.12 | 40194 |
| 1737761400 | 19.12 | 0.07 | 0.39 | 19.07 | 19.16 | 19.07 | 77880 |
| 1737675000 | 19.045 | 0 | 0.00 | 19.045 | 19.045 | 19.045 | 0 |
| 1737588600 | 19.045 | -0.05 | -0.25 | 19.09 | 19.12 | 19.03 | 79140 |
| 1737502200 | 19.0923 | 0.17 | 0.88 | 19.07 | 19.0923 | 19.032599 | 41310 |
| 1737156600 | 18.925 | 0.07 | 0.40 | 18.96 | 18.98 | 18.925 | 8645 |
| 1737070200 | 18.85 | 0.06 | 0.32 | 18.81 | 18.9 | 18.77 | 17319 |
| 1736983800 | 18.79 | 0.31 | 1.68 | 18.77 | 18.8 | 18.73 | 23047 |
| 1736897400 | 18.48 | 0.03 | 0.16 | 18.51 | 18.51 | 18.42 | 31384 |
| 1736811000 | 18.45 | 0.01 | 0.05 | 18.44 | 18.47 | 18.4 | 77576 |
| 1736551800 | 18.4401 | -0.18 | -0.97 | 18.39 | 18.53 | 18.39 | 20488 |
| 1736379000 | 18.62 | 0.04 | 0.22 | 18.58 | 18.63 | 18.51 | 25935 |
| 1736292600 | 18.58 | -0.11 | -0.59 | 18.7 | 18.74 | 18.58 | 26800 |
| 1736206200 | 18.69 | -0.01 | -0.05 | 18.72 | 18.79 | 18.69 | 60088 |
| 1735947000 | 18.7 | -0.05 | -0.27 | 18.78 | 18.82 | 18.6929 | 28471 |
| 1735860600 | 18.75 | 0.06 | 0.35 | 18.77 | 18.815 | 18.69 | 81849 |
| 1735687800 | 18.6851 | -0.02 | -0.13 | 18.8 | 18.8 | 18.67 | 131115 |
| 1735601400 | 18.71 | 0 | 0.02 | 18.68 | 18.75 | 18.65 | 453011 |
| 1735342200 | 18.7071 | -0.26 | -1.39 | 18.72 | 18.79 | 18.69 | 8145 |
| 1735255800 | 18.97 | 0.02 | 0.11 | 18.63 | 18.9916 | 18.63 | 49523 |
| 1735077840 | 18.95 | 0.1 | 0.53 | 18.81 | 18.95 | 18.78 | 88908 |
| 1734996600 | 18.85 | -0.05 | -0.26 | 18.88 | 18.88 | 18.79 | 34132 |
| 1734737400 | 18.8998 | 0.1 | 0.54 | 18.84 | 19.02 | 18.83 | 58054 |
| 1734651000 | 18.7981 | -0.15 | -0.80 | 18.9 | 18.93 | 18.73 | 154804 |
| 1734564600 | 18.95 | -0.38 | -1.97 | 19.33 | 19.35 | 18.95 | 28503 |
| 1734478200 | 19.33 | -0.05 | -0.24 | 19.32 | 19.37 | 19.31 | 29326 |
| 1734391800 | 19.3771 | -0.06 | -0.32 | 19.43 | 19.45 | 19.37 | 39799 |
| 1734132600 | 19.44 | -0.12 | -0.61 | 19.54 | 19.6 | 19.42 | 6855 |
| 1734046200 | 19.56 | -0.25 | -1.24 | 19.72 | 19.72 | 19.56 | 21463 |
| 1733959800 | 19.805 | -0.05 | -0.23 | 19.9 | 19.9 | 19.785 | 11421 |
| 1733873400 | 19.8505 | -0.07 | -0.36 | 19.89 | 19.9 | 19.82 | 517889 |
| 1733787000 | 19.9225 | -0.01 | -0.04 | 19.93 | 20.015 | 19.9 | 19914 |
| 1733527800 | 19.93 | 0 | 0.00 | 20.01 | 20.01 | 19.87 | 601468 |
| 1733441400 | 19.93 | -0.03 | -0.13 | 19.94 | 19.96 | 19.9062 | 38946 |
| 1733355000 | 19.9557 | 0.09 | 0.43 | 19.8 | 19.96 | 19.8 | 40416 |
| 1733268600 | 19.87 | -0.01 | -0.05 | 19.96 | 19.96 | 19.85 | 18463 |
| 1733182200 | 19.88 | -0.01 | -0.07 | 19.86 | 19.92 | 19.81 | 33692 |
| 1732917840 | 19.8932 | 0.18 | 0.90 | 19.78 | 19.8932 | 19.78 | 60441 |
| 1732750200 | 19.7148 | 0.08 | 0.43 | 19.76 | 19.78 | 19.71 | 11904 |
| 1732663800 | 19.63 | -0.1 | -0.51 | 19.73 | 19.73 | 19.61 | 38945 |
| 1732577400 | 19.73 | 0.21 | 1.05 | 19.71 | 19.74 | 19.67 | 85680 |
| 1732318200 | 19.525 | 0.05 | 0.28 | 19.48 | 19.5441 | 19.47 | 35077 |
| 1732231800 | 19.47 | 0.05 | 0.28 | 19.45 | 19.51 | 19.43 | 27410 |
| 1732145400 | 19.4155 | -0.01 | -0.03 | 19.37 | 19.4302 | 19.37 | 32201 |
| 1732059000 | 19.4221 | 0.05 | 0.27 | 19.39 | 19.4606 | 19.38 | 47997 |
| 1731972600 | 19.37 | 0.15 | 0.76 | 19.02 | 19.3801 | 19.02 | 554149 |
| 1731713400 | 19.2242 | -0.08 | -0.40 | 19.25 | 19.25 | 19.17 | 13736 |
| 1731627000 | 19.3021 | 0.04 | 0.22 | 19.38 | 19.41 | 19.3021 | 46694 |
| 1731540600 | 19.26 | -0.15 | -0.77 | 19.56 | 19.56 | 19.26 | 70580 |
| 1731454200 | 19.4099 | -0.32 | -1.60 | 19.59 | 19.61 | 19.39 | 57959 |
| 1731367800 | 19.725 | -0.13 | -0.65 | 19.76 | 19.76 | 19.691 | 31649 |
| 1731108600 | 19.855 | 0 | 0.03 | 19.85 | 19.855 | 19.77 | 67572 |
| 1731022200 | 19.85 | 0.3 | 1.52 | 19.75 | 19.89 | 19.75 | 83857 |
| 1730935800 | 19.5535 | -0.31 | -1.58 | 19.49 | 19.59 | 19.4 | 821307 |
| 1730849400 | 19.8675 | 0.13 | 0.66 | 19.75 | 19.8675 | 19.72 | 18303 |
| 1730763000 | 19.7379 | 0.14 | 0.70 | 19.81 | 19.839 | 19.7 | 6872 |
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
