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 | 0.1594 | 1.16520467836 | 13.68 | 14.085 | 13.68 | 5018 | 13.9754098 | SP |
| 4 | -0.1426 | -1.01988270634 | 13.982 | 14.085 | 13.43 | 2211 | 13.81638363 | SP |
| 12 | 0.8696 | 6.7048065506 | 12.9698 | 14.085 | 12.6252 | 2366 | 13.31413943 | SP |
| 26 | -0.6206 | -4.2918395574 | 14.46 | 14.46 | 12.6252 | 1556 | 13.40543833 | SP |
| 52 | -0.6206 | -4.2918395574 | 14.46 | 14.46 | 12.6252 | 1556 | 13.40543833 | SP |
| 156 | -0.6206 | -4.2918395574 | 14.46 | 14.46 | 12.6252 | 1556 | 13.40543833 | SP |
| 260 | -0.6206 | -4.2918395574 | 14.46 | 14.46 | 12.6252 | 1556 | 13.40543833 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 13.8394 | -0.11 | -0.79 | 13.88 | 13.9 | 13.83 | 8919 |
| 1742509800 | 13.95 | -0.12 | -0.86 | 13.85 | 13.995 | 13.85 | 1246 |
| 1742423400 | 14.0704 | 0.09 | 0.65 | 14.05 | 14.0704 | 14.05 | 101 |
| 1742337000 | 13.9793 | -0.11 | -0.75 | 13.96 | 13.9793 | 13.959 | 20643 |
| 1742250600 | 14.085 | 0.25 | 1.79 | 13.98 | 14.085 | 13.98 | 1490 |
| 1741991400 | 13.8379 | 0.25 | 1.84 | 13.68 | 13.8379 | 13.68 | 1611 |
| 1741905000 | 13.5885 | -0.02 | -0.14 | 13.5962 | 13.5962 | 13.58 | 1789 |
| 1741818600 | 13.6076 | 0.1 | 0.76 | 13.55 | 13.6076 | 13.55 | 210 |
| 1741732200 | 13.5048 | 0.01 | 0.05 | 13.43 | 13.52 | 13.43 | 11294 |
| 1741645800 | 13.4976 | -0.32 | -2.29 | 13.66 | 13.66 | 13.4976 | 167 |
| 1741390200 | 13.8145 | 0.01 | 0.09 | 13.79 | 13.8145 | 13.79 | 37 |
| 1741303800 | 13.8026 | -0.09 | -0.62 | 13.89 | 13.89 | 13.8026 | 3178 |
| 1741217400 | 13.8885 | 0.36 | 2.69 | 13.7068 | 13.8885 | 13.7068 | 799 |
| 1741131000 | 13.5242 | 0.06 | 0.44 | 13.59 | 13.59 | 13.5242 | 6 |
| 1741044600 | 13.4643 | -0.08 | -0.60 | 13.4643 | 13.4643 | 13.4643 | 76 |
| 1740785400 | 13.5458 | -0.11 | -0.77 | 13.44 | 13.5458 | 13.44 | 109 |
| 1740699000 | 13.6513 | -0.22 | -1.58 | 13.6513 | 13.6513 | 13.6513 | 0 |
| 1740612600 | 13.8704 | 0.08 | 0.58 | 13.95 | 13.95 | 13.8704 | 101 |
| 1740526200 | 13.7909 | -0.02 | -0.11 | 13.76 | 13.83 | 13.76 | 728 |
| 1740439800 | 13.8066 | -0.16 | -1.15 | 13.8066 | 13.8066 | 13.8066 | 26 |
| 1740180600 | 13.9675 | -0.06 | -0.44 | 13.982 | 13.982 | 13.9675 | 604 |
| 1740094200 | 14.0293 | 0.08 | 0.58 | 14 | 14.0293 | 14 | 64 |
| 1740007800 | 13.9484 | -0.09 | -0.62 | 13.9401 | 13.98 | 13.93 | 2719 |
| 1739921400 | 14.036 | 0.08 | 0.55 | 14.05 | 14.05 | 14.036 | 2194 |
| 1739575800 | 13.9597 | 0.18 | 1.30 | 13.9597 | 13.9597 | 13.9597 | 44 |
| 1739489400 | 13.7806 | 0.13 | 0.99 | 13.78 | 13.7806 | 13.78 | 791 |
| 1739403000 | 13.6461 | 0 | 0.03 | 13.6461 | 13.6461 | 13.6461 | 1 |
| 1739316600 | 13.6423 | 0.04 | 0.31 | 13.49 | 13.6423 | 13.49 | 9 |
| 1739230200 | 13.6 | 0.14 | 1.04 | 13.5 | 13.63 | 13.5 | 165 |
| 1738971000 | 13.4601 | -0.06 | -0.44 | 13.5099 | 13.5099 | 13.4601 | 205 |
| 1738884600 | 13.5198 | 0.1 | 0.72 | 13.47 | 13.55 | 13.47 | 3763 |
| 1738798200 | 13.4232 | -0.06 | -0.47 | 13.42 | 13.44 | 13.42 | 601 |
| 1738711800 | 13.4872 | 0.15 | 1.10 | 13.49 | 13.519 | 13.4872 | 5372 |
| 1738625400 | 13.3406 | -0.06 | -0.44 | 13.17 | 13.3406 | 13.17 | 109 |
| 1738366200 | 13.3996 | -0.09 | -0.63 | 13.3996 | 13.3996 | 13.3996 | 0 |
| 1738279800 | 13.485 | 0.2 | 1.53 | 13.485 | 13.485 | 13.485 | 0 |
| 1738193400 | 13.2819 | 0.03 | 0.22 | 13.3286 | 13.33 | 13.2819 | 640 |
| 1738107000 | 13.2531 | 0.12 | 0.93 | 13.2531 | 13.2531 | 13.2531 | 4 |
| 1738020600 | 13.1316 | -0.14 | -1.05 | 13.1316 | 13.1316 | 13.1316 | 85 |
| 1737761400 | 13.271 | 0.06 | 0.44 | 13.271 | 13.271 | 13.271 | 15 |
| 1737675000 | 13.2124 | 0 | 0.00 | 13.2124 | 13.2124 | 13.2124 | 0 |
| 1737588600 | 13.2124 | 0.1 | 0.78 | 13.2399 | 13.2399 | 13.2124 | 699 |
| 1737502200 | 13.11 | 0.13 | 0.99 | 13.13 | 13.13 | 13.08 | 13231 |
| 1737156600 | 12.9818 | -0.01 | -0.06 | 13 | 13.04 | 12.9818 | 21228 |
| 1737070200 | 12.9892 | -0.02 | -0.15 | 12.9892 | 12.9892 | 12.9892 | 0 |
| 1736983800 | 13.0085 | 0.25 | 1.94 | 13.0085 | 13.0085 | 13.0085 | 1 |
| 1736897400 | 12.7609 | 0.14 | 1.07 | 12.76 | 12.82 | 12.739 | 30776 |
| 1736811000 | 12.6252 | -0.08 | -0.66 | 12.6252 | 12.6252 | 12.6252 | 0 |
| 1736551800 | 12.7097 | -0.21 | -1.61 | 12.7097 | 12.7097 | 12.7097 | 8 |
| 1736379000 | 12.9179 | -0.14 | -1.04 | 12.88 | 12.9179 | 12.88 | 100 |
| 1736292600 | 13.0543 | -0.05 | -0.35 | 13.06 | 13.06 | 13.0543 | 179 |
| 1736206200 | 13.1005 | 0.16 | 1.27 | 13.09 | 13.12 | 13.09 | 2095 |
| 1735947000 | 12.936 | 0.05 | 0.37 | 12.936 | 12.936 | 12.936 | 9 |
| 1735860600 | 12.8886 | 0.05 | 0.43 | 12.8886 | 12.8886 | 12.8886 | 3 |
| 1735687800 | 12.8336 | -0.05 | -0.38 | 12.89 | 12.89 | 12.83 | 743 |
| 1735601400 | 12.8831 | -0.09 | -0.67 | 12.87 | 12.8831 | 12.87 | 42 |
| 1735342200 | 12.9698 | -0.06 | -0.49 | 12.9698 | 12.9698 | 12.9698 | 4 |
| 1735255800 | 13.0334 | -0.04 | -0.32 | 13.0334 | 13.0334 | 13.0334 | 2 |
| 1735077840 | 13.075 | 0.04 | 0.32 | 13.075 | 13.075 | 13.075 | 0 |
| 1734996600 | 13.0337 | -0.01 | -0.10 | 13.0337 | 13.0337 | 13.0337 | 8 |
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
