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 | -0.24 | -1.3201320132 | 18.18 | 18.24 | 17.8 | 13570 | 18.02055771 | DE |
| 4 | 1.96 | 12.2653316646 | 15.98 | 18.3 | 15.86 | 18245 | 17.22584019 | DE |
| 12 | 2.38 | 15.2956298201 | 15.56 | 18.3 | 14.86 | 16138 | 16.74101789 | DE |
| 26 | 2.48 | 16.0413971539 | 15.46 | 18.3 | 13.5 | 21572 | 15.84927869 | DE |
| 52 | -0.94 | -4.97881355932 | 18.88 | 20 | 13.5 | 19672 | 15.98170001 | DE |
| 156 | -0.66 | -3.54838709677 | 18.6 | 22.5 | 12.4 | 17939 | 17.04904183 | DE |
| 260 | 4.86 | 37.1559633028 | 13.08 | 25.6 | 7.6 | 20244 | 16.71196795 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 17.94 | 0 | 0.00 | 17.92 | 18.06 | 17.92 | 15274 |
| 1740159000 | 17.94 | -0.2 | -1.10 | 18.18 | 18.2 | 17.8 | 19051 |
| 1740072600 | 18.14 | 0.1 | 0.55 | 17.98 | 18.18 | 17.98 | 14863 |
| 1739986200 | 18.04 | -0.06 | -0.33 | 18.04 | 18.08 | 17.9 | 8210 |
| 1739899800 | 18.1 | -0.08 | -0.44 | 18.18 | 18.24 | 18.04 | 10451 |
| 1739813400 | 18.18 | 0.24 | 1.34 | 17.94 | 18.3 | 17.94 | 15028 |
| 1739554200 | 17.94 | 0 | 0.00 | 17.94 | 18.14 | 17.94 | 38182 |
| 1739467800 | 17.94 | 0.38 | 2.16 | 17.62 | 18.08 | 17.56 | 20298 |
| 1739381400 | 17.56 | -0.28 | -1.57 | 17.78 | 17.84 | 17.46 | 8165 |
| 1739295000 | 17.84 | 0.24 | 1.36 | 17.54 | 17.9 | 17.54 | 12054 |
| 1739208600 | 17.6 | -0.02 | -0.11 | 17.58 | 17.62 | 17.36 | 12527 |
| 1738949400 | 17.62 | 0.4 | 2.32 | 17.22 | 17.72 | 17.22 | 11240 |
| 1738863000 | 17.22 | 0.22 | 1.29 | 17.06 | 17.38 | 17.04 | 10832 |
| 1738776600 | 17 | 0.2 | 1.19 | 16.739999 | 17 | 16.6 | 16712 |
| 1738690200 | 16.8 | 0.3 | 1.82 | 16.52 | 17 | 16.46 | 12417 |
| 1738603800 | 16.5 | 0.16 | 0.98 | 16.04 | 16.579999 | 15.86 | 26164 |
| 1738344600 | 16.34 | 0.02 | 0.12 | 16.3 | 16.44 | 16.2 | 74632 |
| 1738258200 | 16.32 | -0.06 | -0.37 | 16.32 | 16.7 | 16.32 | 18045 |
| 1738171800 | 16.379999 | 0.12 | 0.74 | 16.32 | 16.5 | 16.32 | 11161 |
| 1738085400 | 16.26 | 0.28 | 1.75 | 15.98 | 16.399999 | 15.96 | 9586 |
| 1737999000 | 15.98 | 0.26 | 1.65 | 15.7 | 16 | 15.7 | 15907 |
| 1737739800 | 15.72 | 0.24 | 1.55 | 15.54 | 15.78 | 15.5 | 21301 |
| 1737653400 | 15.48 | 0.44 | 2.93 | 15.26 | 15.6 | 15.26 | 11631 |
| 1737567000 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1737480600 | 15.04 | -0.14 | -0.92 | 15.18 | 15.18 | 14.92 | 5948 |
| 1737394200 | 15.18 | 0.2 | 1.34 | 15.02 | 15.44 | 15 | 22915 |
| 1737135000 | 14.98 | -0.1 | -0.66 | 15.04 | 15.58 | 14.98 | 24772 |
| 1737048600 | 15.08 | -0.56 | -3.58 | 15.76 | 15.76 | 14.86 | 23743 |
| 1736962200 | 15.64 | -1.06 | -6.35 | 16.78 | 16.78 | 15.64 | 71183 |
| 1736875800 | 16.7 | -0.62 | -3.58 | 17.32 | 17.46 | 16.7 | 19608 |
| 1736789400 | 17.32 | -0.08 | -0.46 | 17.38 | 17.42 | 17.18 | 27451 |
| 1736530200 | 17.4 | -0.16 | -0.91 | 17.5 | 17.62 | 17.4 | 24324 |
| 1736443800 | 17.56 | 0.02 | 0.11 | 17.54 | 17.6 | 17.36 | 8802 |
| 1736357400 | 17.54 | 0 | 0.00 | 17.54 | 17.66 | 17.42 | 7350 |
| 1736271000 | 17.54 | -0.04 | -0.23 | 17.58 | 17.7 | 17.54 | 3938 |
| 1736184600 | 17.58 | 0.12 | 0.69 | 17.46 | 17.62 | 17.36 | 8486 |
| 1735925400 | 17.46 | 0.06 | 0.34 | 17.42 | 17.64 | 17.36 | 7251 |
| 1735839000 | 17.4 | 0.44 | 2.59 | 17 | 17.54 | 17 | 13144 |
| 1735666200 | 16.96 | -0.08 | -0.47 | 16.98 | 17.1 | 16.96 | 11300 |
| 1735579800 | 17.04 | -0.2 | -1.16 | 17.24 | 17.24 | 16.96 | 9932 |
| 1735320600 | 17.24 | 0.14 | 0.82 | 17.04 | 17.36 | 17.04 | 10461 |
| 1735061400 | 17.1 | 0.06 | 0.35 | 16.98 | 17.1 | 16.94 | 1604 |
| 1734975000 | 17.04 | -0.08 | -0.47 | 16.94 | 17.04 | 16.66 | 18419 |
| 1734715800 | 17.12 | 0.18 | 1.06 | 16.9 | 17.12 | 16.64 | 12991 |
| 1734629400 | 16.94 | -0.38 | -2.19 | 17.26 | 17.28 | 16.92 | 10614 |
| 1734543000 | 17.32 | 0.1 | 0.58 | 17.16 | 17.4 | 17.16 | 9241 |
| 1734456600 | 17.22 | -0.04 | -0.23 | 17.2 | 17.54 | 17.14 | 15368 |
| 1734370200 | 17.26 | 0.44 | 2.62 | 16.8 | 17.28 | 16.66 | 18143 |
| 1734111000 | 16.82 | -0.04 | -0.24 | 16.8 | 16.92 | 16.78 | 11655 |
| 1734024600 | 16.86 | 0.02 | 0.12 | 16.88 | 17.08 | 16.84 | 15187 |
| 1733938200 | 16.84 | 0.24 | 1.45 | 16.66 | 16.84 | 16.64 | 21687 |
| 1733851800 | 16.6 | 0.02 | 0.12 | 16.52 | 16.76 | 16.52 | 11195 |
| 1733765400 | 16.579999 | -0.02 | -0.12 | 16.68 | 16.78 | 16.46 | 11051 |
| 1733506200 | 16.6 | 0.32 | 1.97 | 16.28 | 16.68 | 16.28 | 9808 |
| 1733419800 | 16.28 | 0.28 | 1.75 | 15.94 | 16.28 | 15.94 | 6206 |
| 1733333400 | 16 | 0.04 | 0.25 | 15.96 | 16.059999 | 15.86 | 7949 |
| 1733247000 | 15.96 | 0.4 | 2.57 | 15.56 | 15.96 | 15.56 | 13222 |
| 1733160600 | 15.56 | -0.24 | -1.52 | 15.7 | 15.86 | 15.1 | 31485 |
| 1732901400 | 15.8 | -0.14 | -0.88 | 15.94 | 16.079999 | 15.78 | 29704 |
| 1732815000 | 15.94 | 0.34 | 2.18 | 15.58 | 15.94 | 15.58 | 32841 |
| 1732728600 | 15.6 | 0.06 | 0.39 | 15.56 | 15.76 | 15.5 | 9708 |
| 1732642200 | 15.54 | -0.36 | -2.26 | 15.9 | 15.9 | 15.54 | 10236 |
| 1732555800 | 15.9 | 0.12 | 0.76 | 15.8 | 15.98 | 15.72 | 20683 |
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
