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 | -0.13 | -0.818639798489 | 15.88 | 15.88 | 15.6 | 1220300 | 15.73770494 | CS |
| 4 | -0.15 | -0.943396226415 | 15.9 | 16.05 | 15.6 | 1858456 | 15.81790277 | CS |
| 12 | -1.27 | -7.46180963572 | 17.02 | 17.85 | 15.6 | 2012236 | 16.50803814 | CS |
| 26 | -0.16 | -1.00565681961 | 15.91 | 17.85 | 14.35 | 1163127 | 16.37589442 | CS |
| 52 | 0.34 | 2.20635950681 | 15.41 | 18.44 | 14.35 | 848229 | 16.54386261 | CS |
| 156 | -45.12 | -74.1251848201 | 60.87 | 64.85 | 7.2 | 505290 | 14.74107365 | CS |
| 260 | -54.28 | -77.5096387263 | 70.03 | 73.51 | 7.2 | 494205 | 14.80881659 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 15.75 | 0.01 | 0.06 | 15.85 | 15.85 | 15.6 | 2099300 |
| 1732224600 | 15.74 | -0.02 | -0.13 | 15.68 | 15.82 | 15.67 | 685000 |
| 1732051800 | 15.76 | 0.06 | 0.38 | 15.78 | 15.85 | 15.65 | 1843900 |
| 1731965340 | 15.7 | -0.1 | -0.63 | 15.88 | 15.88 | 15.68 | 1132000 |
| 1731619800 | 15.8 | 0.07 | 0.45 | 15.81 | 15.87 | 15.76 | 1095400 |
| 1731533400 | 15.73 | -0.04 | -0.25 | 15.75 | 15.83 | 15.67 | 1104300 |
| 1731446940 | 15.77 | 0 | 0.00 | 15.8 | 15.88 | 15.75 | 634300 |
| 1731360540 | 15.77 | -0.03 | -0.19 | 15.71 | 15.8 | 15.6 | 1426600 |
| 1731101400 | 15.8 | -0.08 | -0.50 | 15.78 | 15.87 | 15.71 | 5458900 |
| 1731014940 | 15.88 | -0.01 | -0.06 | 15.89 | 15.9 | 15.7 | 2604600 |
| 1730928600 | 15.89 | 0.09 | 0.57 | 15.75 | 15.89 | 15.61 | 1453300 |
| 1730842200 | 15.8 | 0 | 0.00 | 15.83 | 15.86 | 15.71 | 1367200 |
| 1730755800 | 15.8 | 0 | 0.00 | 15.82 | 15.93 | 15.75 | 4594900 |
| 1730496600 | 15.8 | -0.09 | -0.57 | 15.85 | 15.92 | 15.67 | 2701000 |
| 1730410200 | 15.89 | 0.07 | 0.44 | 15.87 | 15.89 | 15.77 | 2205800 |
| 1730323800 | 15.82 | 0 | 0.00 | 15.8 | 15.92 | 15.76 | 1008900 |
| 1730237340 | 15.82 | -0.08 | -0.50 | 15.96 | 15.99 | 15.68 | 1057000 |
| 1730151000 | 15.9 | -0.04 | -0.25 | 15.94 | 16.05 | 15.86 | 1100200 |
| 1729891800 | 15.94 | 0.14 | 0.89 | 15.9 | 15.94 | 15.78 | 1978900 |
| 1729805400 | 15.8 | -0.21 | -1.31 | 15.93 | 15.99 | 15.78 | 3064500 |
| 1729719000 | 16.01 | -0.12 | -0.74 | 16.17 | 16.17 | 15.97 | 2125400 |
| 1729632600 | 16.129999 | -0.07 | -0.43 | 16.14 | 16.3 | 16 | 5419400 |
| 1729546140 | 16.2 | -1.65 | -9.24 | 16.39 | 16.75 | 16.05 | 14389600 |
| 1729287000 | 17.85 | 0.75 | 4.39 | 17.31 | 17.85 | 17.21 | 6464300 |
| 1729200540 | 17.1 | 0.63 | 3.83 | 16.12 | 17.48 | 16 | 6988300 |
| 1729114140 | 16.469999 | 0.15 | 0.92 | 16.34 | 16.579999 | 16.329999 | 2482100 |
| 1729027740 | 16.32 | 0.07 | 0.43 | 16.379999 | 16.48 | 16.25 | 914300 |
| 1728941340 | 16.25 | 0 | 0.00 | 16.41 | 16.48 | 16.149999 | 987400 |
| 1728682200 | 16.25 | 0.1 | 0.62 | 16.219999 | 16.25 | 16.059999 | 794100 |
| 1728595740 | 16.149999 | 0.05 | 0.31 | 16.149999 | 16.18 | 16.05 | 1076600 |
| 1728509400 | 16.1 | -0.3 | -1.83 | 16.399999 | 16.45 | 15.99 | 1053500 |
| 1728422940 | 16.399999 | -0.2 | -1.20 | 16.79 | 16.79 | 16.399999 | 655100 |
| 1728336600 | 16.6 | -0.1 | -0.60 | 17 | 17 | 16.6 | 966300 |
| 1728077400 | 16.7 | 0 | 0.00 | 16.7 | 16.76 | 16.6 | 1056100 |
| 1727991000 | 16.7 | -0.1 | -0.60 | 16.84 | 16.84 | 16.6 | 1105600 |
| 1727904540 | 16.8 | -0.36 | -2.10 | 17.21 | 17.38 | 16.64 | 2247900 |
| 1727818200 | 17.16 | -0.04 | -0.23 | 17.31 | 17.38 | 17.11 | 776300 |
| 1727731800 | 17.2 | -0.04 | -0.23 | 17.4 | 17.4 | 16.85 | 1311100 |
| 1727472600 | 17.24 | 0.13 | 0.76 | 17.08 | 17.27 | 17.06 | 1814400 |
| 1727386140 | 17.11 | 0.04 | 0.23 | 17.32 | 17.32 | 16.94 | 4214200 |
| 1727299740 | 17.07 | -0.2 | -1.16 | 17.34 | 17.42 | 16.98 | 634200 |
| 1727213400 | 17.27 | -0.32 | -1.82 | 17.51 | 17.65 | 17.24 | 1230300 |
| 1727127000 | 17.59 | 0.64 | 3.78 | 17.1 | 17.59 | 17.1 | 2745100 |
| 1726867800 | 16.95 | -0.34 | -1.97 | 17.45 | 17.45 | 16.85 | 1223900 |
| 1726781400 | 17.29 | -0.02 | -0.12 | 17.31 | 17.4 | 17.15 | 501300 |
| 1726695000 | 17.31 | -0.08 | -0.46 | 17.4 | 17.42 | 17.2 | 4639400 |
| 1726608600 | 17.39 | 0.02 | 0.12 | 17.37 | 17.45 | 17.28 | 558100 |
| 1726522200 | 17.37 | 0.37 | 2.18 | 17.35 | 17.47 | 17.08 | 583500 |
| 1726263000 | 17 | 0.15 | 0.89 | 16.88 | 17.07 | 16.88 | 1061800 |
| 1726176540 | 16.85 | -0.08 | -0.47 | 16.85 | 17.23 | 16.79 | 1076200 |
| 1726090140 | 16.93 | -0.08 | -0.47 | 17.04 | 17.04 | 16.87 | 620900 |
| 1726003740 | 17.01 | 0.16 | 0.95 | 16.92 | 17.04 | 16.77 | 2128600 |
| 1725917400 | 16.85 | 0.15 | 0.90 | 16.649999 | 16.91 | 16.57 | 1227900 |
| 1725658200 | 16.7 | -0.15 | -0.89 | 16.81 | 16.94 | 16.48 | 951000 |
| 1725571800 | 16.85 | -0.14 | -0.82 | 16.95 | 17.02 | 16.7 | 644600 |
| 1725485400 | 16.99 | -0.01 | -0.06 | 16.94 | 17.17 | 16.94 | 441500 |
| 1725399000 | 17 | -0.29 | -1.68 | 17.3 | 17.3 | 17 | 982700 |
| 1725312600 | 17.29 | 0.09 | 0.52 | 17.15 | 17.35 | 17 | 584000 |
| 1725053400 | 17.2 | 0.12 | 0.70 | 17.02 | 17.2 | 16.83 | 1516000 |
| 1724967000 | 17.08 | -0.22 | -1.27 | 17.27 | 17.29 | 16.98 | 1294200 |
| 1724880600 | 17.3 | -0.2 | -1.14 | 17.5 | 17.5 | 17.22 | 779900 |
| 1724794140 | 17.5 | -0.12 | -0.68 | 17.75 | 17.75 | 17.34 | 590000 |
| 1724707740 | 17.62 | 0.32 | 1.85 | 17.53 | 17.65 | 17.32 | 1030800 |
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
