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 | 0.5 | 4.02576489533 | 12.42 | 13.34 | 11.9 | 276223 | 12.43393558 | DE |
| 4 | -3.08 | -19.25 | 16 | 16 | 11.9 | 252105 | 13.61312535 | DE |
| 12 | -4.76 | -26.9230769231 | 17.68 | 18.42 | 11.9 | 192833 | 15.34803822 | DE |
| 26 | -9.38 | -42.0627802691 | 22.3 | 25.2 | 11.9 | 322241 | 20.37584118 | DE |
| 52 | -11.03 | -46.0542797495 | 23.95 | 25.2 | 11.9 | 278412 | 20.77650503 | DE |
| 156 | -237.08 | -94.832 | 250 | 288 | 11.9 | 262577 | 69.04256179 | DE |
| 260 | -207.08 | -94.1272727273 | 220 | 290 | 11.9 | 277187 | 80.12472018 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 13.34 | 0.51 | 3.98 | 12.98 | 13.34 | 12.98 | 65344 |
| 1732037400 | 12.83 | 0.33 | 2.64 | 12.83 | 12.83 | 12.83 | 55467 |
| 1731951000 | 12.5 | 0.08 | 0.64 | 12.5 | 12.96 | 12.48 | 288081 |
| 1731691800 | 12.42 | 0.48 | 4.02 | 11.9 | 12.5 | 11.9 | 791688 |
| 1731605400 | 11.94 | -0.06 | -0.50 | 12.42 | 12.42 | 11.94 | 180537 |
| 1731519000 | 12 | -1.2 | -9.09 | 12.98 | 12.98 | 12 | 496492 |
| 1731432600 | 13.2 | -0.7 | -5.04 | 13.02 | 13.2 | 12.52 | 400702 |
| 1731346200 | 13.9 | -0.3 | -2.11 | 13.32 | 13.9 | 13.3 | 194862 |
| 1731087000 | 14.2 | -0.04 | -0.28 | 14.2 | 14.2 | 14.2 | 704501 |
| 1731000600 | 14.24 | -0.24 | -1.66 | 14.4 | 14.4 | 14 | 40542 |
| 1730914200 | 14.48 | 0 | 0.00 | 14.18 | 14.48 | 13.8 | 975332 |
| 1730827800 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 18925 |
| 1730741400 | 14.48 | -1.02 | -6.58 | 14.56 | 14.56 | 14.2 | 120495 |
| 1730482200 | 15.5 | 0.5 | 3.33 | 14.66 | 15.5 | 14.66 | 95608 |
| 1730395800 | 15 | 0.02 | 0.13 | 14.9 | 15 | 14.66 | 59128 |
| 1730309400 | 14.98 | -0.91 | -5.73 | 14.9 | 14.98 | 14.68 | 313519 |
| 1730223000 | 15.89 | 0.59 | 3.86 | 15.89 | 15.89 | 15.89 | 4386 |
| 1730136600 | 15.3 | -0.2 | -1.29 | 14.9 | 15.3 | 14.9 | 166411 |
| 1729873800 | 15.5 | -0.5 | -3.13 | 15.6 | 15.6 | 15.5 | 29941 |
| 1729787400 | 16 | -0.16 | -0.99 | 16 | 16 | 16 | 40129 |
| 1729701000 | 16.16 | 0.12 | 0.75 | 16.16 | 16.16 | 16.16 | 142120 |
| 1729614600 | 16.04 | 0.05 | 0.31 | 16.04 | 16.04 | 16.04 | 35460 |
| 1729528200 | 15.99 | -0.01 | -0.06 | 15.4 | 15.99 | 15 | 314369 |
| 1729269000 | 16 | 0.06 | 0.38 | 15.5 | 16 | 15.5 | 60702 |
| 1729182600 | 15.94 | 0.84 | 5.56 | 15.94 | 15.94 | 15.94 | 51449 |
| 1729096200 | 15.1 | -0.94 | -5.86 | 15.2 | 15.2 | 15.1 | 92989 |
| 1729009800 | 16.04 | -0.45 | -2.73 | 16.04 | 16.04 | 16.04 | 106956 |
| 1728923400 | 16.489999 | -0.25 | -1.49 | 16.489999 | 16.489999 | 16.489999 | 224378 |
| 1728664200 | 16.739999 | 0.3 | 1.82 | 16.739999 | 16.739999 | 16.739999 | 15378 |
| 1728577800 | 16.44 | 0.46 | 2.88 | 16.44 | 16.44 | 16.44 | 25939 |
| 1728491400 | 15.98 | 1 | 6.68 | 15 | 16 | 15 | 149653 |
| 1728405000 | 14.98 | -0.01 | -0.07 | 14.9 | 15 | 14.9 | 37121 |
| 1728318600 | 14.99 | 0.01 | 0.07 | 15 | 15 | 14.99 | 171097 |
| 1728059400 | 14.98 | -0.02 | -0.13 | 15 | 15 | 14.98 | 15719 |
| 1727973000 | 15 | 0.05 | 0.33 | 15 | 15 | 15 | 17544 |
| 1727886600 | 14.95 | -0.05 | -0.33 | 15 | 15 | 14.92 | 81855 |
| 1727800200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 793130 |
| 1727713800 | 15 | -1.24 | -7.64 | 15.5 | 15.5 | 15 | 265421 |
| 1727454600 | 16.239999 | 0.44 | 2.78 | 16.239999 | 16.239999 | 16.239999 | 25842 |
| 1727368200 | 15.8 | -0.2 | -1.25 | 15.9 | 15.92 | 15.5 | 103742 |
| 1727281800 | 16 | 0.3 | 1.91 | 16.219999 | 16.219999 | 16 | 39712 |
| 1727195400 | 15.7 | -0.28 | -1.75 | 15.72 | 16 | 15.68 | 211577 |
| 1727109000 | 15.98 | -1 | -5.89 | 17.1 | 17.1 | 15.72 | 168850 |
| 1726849800 | 16.98 | -0.92 | -5.14 | 17.1 | 17.1 | 16.78 | 377631 |
| 1726763400 | 17.9 | -0.01 | -0.06 | 18.42 | 18.42 | 17.5 | 32363 |
| 1726677000 | 17.91 | 0.42 | 2.40 | 17 | 17.91 | 17 | 16004 |
| 1726590600 | 17.49 | 0.39 | 2.28 | 17.49 | 17.49 | 17.49 | 2339 |
| 1726504200 | 17.1 | -0.82 | -4.58 | 18.3 | 18.3 | 17.1 | 152819 |
| 1726245000 | 17.92 | 0.13 | 0.73 | 17.92 | 17.92 | 17.92 | 312298 |
| 1726158600 | 17.79 | 0.09 | 0.51 | 17.79 | 17.79 | 17.79 | 132179 |
| 1726072200 | 17.7 | 0.72 | 4.24 | 17.5 | 17.7 | 17 | 84582 |
| 1725985800 | 16.98 | -0.52 | -2.97 | 16.98 | 16.98 | 16.98 | 168459 |
| 1725899400 | 17.5 | 0 | 0.00 | 17.08 | 17.5 | 16.52 | 185159 |
| 1725640200 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 23949 |
| 1725553800 | 18 | 0.76 | 4.41 | 16.9 | 18 | 16.9 | 44538 |
| 1725467400 | 17.24 | -0.56 | -3.15 | 17.24 | 17.24 | 17.24 | 112792 |
| 1725381000 | 17.8 | -0.12 | -0.67 | 17.78 | 17.8 | 17.4 | 64041 |
| 1725294600 | 17.92 | 0.02 | 0.11 | 17.94 | 17.94 | 16.92 | 15653 |
| 1725035400 | 17.9 | -0.14 | -0.78 | 18.3 | 18.3 | 16.5 | 1643881 |
| 1724949000 | 18.04 | 0.14 | 0.78 | 17.68 | 18.04 | 17.5 | 97282 |
| 1724862600 | 17.9 | -0.1 | -0.56 | 17.8 | 17.9 | 17.68 | 257377 |
| 1724776200 | 18 | 0 | 0.00 | 17.7 | 18 | 17.68 | 107861 |
| 1724430600 | 18 | -1 | -5.26 | 18 | 18 | 18 | 28345 |
| 1724344200 | 19 | 0 | 0.00 | 17.7 | 19 | 17.7 | 51533 |
| 1724257800 | 19 | 0.72 | 3.94 | 18.2 | 19 | 17.8 | 321513 |
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
