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 | 0 | 14.85 | 15.155 | 14.565 | 3229240 | 14.85084261 | DE |
| 4 | -0.31 | -2.04485488127 | 15.16 | 15.62 | 14.565 | 2510674 | 15.13045913 | DE |
| 12 | -0.74 | -4.7466324567 | 15.59 | 16.555 | 14.565 | 2377705 | 15.54403852 | DE |
| 26 | -1.02 | -6.42722117202 | 15.87 | 16.62 | 13.905 | 2358121 | 15.5517698 | DE |
| 52 | 2.16 | 17.0212765957 | 12.69 | 16.735 | 12.18 | 2830989 | 14.97903526 | DE |
| 156 | 2.08 | 16.2881754111 | 12.77 | 16.995 | 8.688 | 2974559 | 13.43398868 | DE |
| 260 | -0.905 | -5.74420818788 | 15.755 | 16.995 | 5.68 | 3605201 | 11.49541171 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 14.755 | -0.07 | -0.47 | 14.89 | 14.955 | 14.755 | 2560217 |
| 1732037400 | 14.825 | -0.21 | -1.36 | 15.075 | 15.155 | 14.565 | 3115566 |
| 1731951000 | 15.03 | 0.24 | 1.62 | 14.81 | 15.055 | 14.8 | 2797339 |
| 1731691800 | 14.79 | -0.08 | -0.54 | 14.84 | 14.995 | 14.775 | 4028348 |
| 1731605400 | 14.87 | -0.1 | -0.63 | 14.85 | 14.98 | 14.645 | 3644730 |
| 1731519000 | 14.965 | -0.18 | -1.19 | 15.225 | 15.225 | 14.6 | 4377471 |
| 1731432600 | 15.145 | -0.4 | -2.54 | 15.445 | 15.445 | 15.145 | 3849492 |
| 1731346200 | 15.54 | 0.32 | 2.10 | 15.29 | 15.56 | 15.28 | 2652642 |
| 1731087000 | 15.22 | -0.11 | -0.69 | 15.325 | 15.39 | 15.105 | 2270503 |
| 1731000600 | 15.325 | 0.19 | 1.29 | 15.175 | 15.465 | 15.175 | 4032047 |
| 1730914200 | 15.13 | -0.25 | -1.63 | 15.45 | 15.62 | 15.05 | 3304529 |
| 1730827800 | 15.38 | -0.02 | -0.13 | 15.4 | 15.425 | 15.265 | 1570760 |
| 1730741400 | 15.4 | 0.11 | 0.72 | 15.26 | 15.48 | 15.225 | 1717544 |
| 1730482200 | 15.29 | 0.1 | 0.66 | 15.2 | 15.38 | 15.2 | 1521899 |
| 1730395800 | 15.19 | 0.06 | 0.43 | 15.02 | 15.305 | 14.95 | 2406920 |
| 1730309400 | 15.125 | -0.24 | -1.53 | 15.33 | 15.37 | 15.075 | 1598146 |
| 1730223000 | 15.36 | -0.06 | -0.36 | 15.455 | 15.51 | 15.32 | 1942641 |
| 1730136600 | 15.415 | 0.18 | 1.21 | 15.275 | 15.445 | 15.205 | 2064905 |
| 1729873800 | 15.23 | 0.11 | 0.73 | 15.11 | 15.32 | 15.105 | 1344527 |
| 1729787400 | 15.12 | -0.08 | -0.49 | 15.16 | 15.285 | 15.12 | 1280050 |
| 1729701000 | 15.195 | -0.14 | -0.91 | 15.325 | 15.39 | 15.195 | 1246221 |
| 1729614600 | 15.335 | -0.03 | -0.20 | 15.3 | 15.34 | 15.14 | 1404607 |
| 1729528200 | 15.365 | -0.24 | -1.51 | 15.535 | 15.535 | 15.305 | 2433386 |
| 1729269000 | 15.6 | 0.22 | 1.40 | 15.385 | 15.67 | 15.345 | 2851346 |
| 1729182600 | 15.385 | 0.13 | 0.82 | 15.335 | 15.54 | 15.31 | 2458718 |
| 1729096200 | 15.26 | -0.27 | -1.74 | 15.42 | 15.555 | 15.11 | 2953165 |
| 1729009800 | 15.53 | -0.3 | -1.90 | 15.685 | 15.8 | 15.385 | 4536102 |
| 1728923400 | 15.83 | -0.01 | -0.03 | 15.87 | 15.87 | 15.725 | 1555278 |
| 1728664200 | 15.835 | 0.01 | 0.06 | 15.805 | 15.86 | 15.705 | 964854 |
| 1728577800 | 15.825 | 0.1 | 0.67 | 15.705 | 15.86 | 15.68 | 1420628 |
| 1728491400 | 15.72 | 0.07 | 0.45 | 15.53 | 15.725 | 15.33 | 2011654 |
| 1728405000 | 15.65 | -0.01 | -0.06 | 15.505 | 15.69 | 15.49 | 1632920 |
| 1728318600 | 15.66 | 0.04 | 0.26 | 15.75 | 15.75 | 15.55 | 1233436 |
| 1728059400 | 15.62 | 0.04 | 0.29 | 15.6 | 15.735 | 15.52 | 2356711 |
| 1727973000 | 15.575 | -0.13 | -0.83 | 15.715 | 15.74 | 15.49 | 1533003 |
| 1727886600 | 15.705 | 0.04 | 0.26 | 15.65 | 15.77 | 15.525 | 1749039 |
| 1727800200 | 15.665 | -0.54 | -3.33 | 16.19 | 16.2 | 15.585 | 3740738 |
| 1727713800 | 16.204999 | -0.17 | -1.01 | 16.355 | 16.355 | 16.059999 | 2679666 |
| 1727454600 | 16.37 | -0.09 | -0.55 | 16.41 | 16.555 | 16.344999 | 2096866 |
| 1727368200 | 16.46 | 0.3 | 1.82 | 16.29 | 16.52 | 16.195 | 2902723 |
| 1727281800 | 16.165 | -0.11 | -0.65 | 16.2 | 16.335 | 16.07 | 2116620 |
| 1727195400 | 16.27 | 0.18 | 1.15 | 16.105 | 16.405 | 16.105 | 1882732 |
| 1727109000 | 16.085 | -0.3 | -1.83 | 16.385 | 16.41 | 15.945 | 2899228 |
| 1726849800 | 16.385 | 0.14 | 0.83 | 16.215 | 16.41 | 16.184999 | 5144804 |
| 1726763400 | 16.25 | -0.04 | -0.25 | 16.35 | 16.35 | 16.01 | 2731756 |
| 1726677000 | 16.29 | -0.16 | -1.00 | 16.405 | 16.52 | 16.219999 | 1953915 |
| 1726590600 | 16.454999 | 0.24 | 1.51 | 16.25 | 16.545 | 16.25 | 2359008 |
| 1726504200 | 16.21 | 0.28 | 1.76 | 15.92 | 16.21 | 15.91 | 2801977 |
| 1726245000 | 15.93 | 0.28 | 1.79 | 15.67 | 15.99 | 15.66 | 2455773 |
| 1726158600 | 15.65 | 0.44 | 2.86 | 15.4 | 15.835 | 15.375 | 3554602 |
| 1726072200 | 15.215 | 0.27 | 1.77 | 15.185 | 15.485 | 15.04 | 2889783 |
| 1725985800 | 14.95 | -0.28 | -1.84 | 15.235 | 15.3 | 14.94 | 2315446 |
| 1725899400 | 15.23 | -0.04 | -0.23 | 15.27 | 15.4 | 15.23 | 1356863 |
| 1725640200 | 15.265 | -0.14 | -0.88 | 15.35 | 15.46 | 15.18 | 1993533 |
| 1725553800 | 15.4 | 0.11 | 0.72 | 15.245 | 15.605 | 15.23 | 1751594 |
| 1725467400 | 15.29 | -0.15 | -0.94 | 15.2 | 15.41 | 15.175 | 1529267 |
| 1725381000 | 15.435 | -0.15 | -0.96 | 15.56 | 15.63 | 15.26 | 2055058 |
| 1725294600 | 15.585 | 0.1 | 0.61 | 15.56 | 15.725 | 15.45 | 1808609 |
| 1725035400 | 15.49 | -0.1 | -0.61 | 15.625 | 15.675 | 15.49 | 3219445 |
| 1724949000 | 15.585 | -0.06 | -0.35 | 15.59 | 15.71 | 15.565 | 2000693 |
| 1724862600 | 15.64 | 0.1 | 0.64 | 15.67 | 15.67 | 15.49 | 1251460 |
| 1724776200 | 15.54 | 0.15 | 1.01 | 15.41 | 15.59 | 15.39 | 1206658 |
| 1724689800 | 15.385 | -0.05 | -0.32 | 15.425 | 15.465 | 15.345 | 899821 |
| 1724430600 | 15.435 | 0.14 | 0.92 | 15.325 | 15.445 | 15.3 | 1469591 |
| 1724344200 | 15.295 | 0.1 | 0.66 | 15.235 | 15.335 | 15.155 | 1299978 |
| 1724257800 | 15.195 | -0.01 | -0.03 | 15.16 | 15.29 | 15.14 | 1285276 |
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
