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 | -0.025 | -0.112007168459 | 22.32 | 22.33 | 22.26 | 1028184 | 22.29040024 | CS |
| 4 | 0.045 | 0.202247191011 | 22.25 | 22.38 | 22.24 | 857928 | 22.29835975 | CS |
| 12 | 0.345 | 1.57175398633 | 21.95 | 22.38 | 21.85 | 990778 | 22.1400147 | CS |
| 26 | 7.525 | 50.9478672986 | 14.77 | 22.38 | 14.12 | 1034347 | 21.25387948 | CS |
| 52 | 9.195 | 70.1908396947 | 13.1 | 22.38 | 11.62 | 744171 | 18.9425898 | CS |
| 156 | -9.625 | -30.1535087719 | 31.92 | 34.54 | 11.62 | 622943 | 20.8003258 | CS |
| 260 | 6.925 | 45.0553025374 | 15.37 | 34.54 | 11.62 | 564361 | 22.36514282 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 22.27 | -0.03 | -0.13 | 22.315 | 22.32 | 22.27 | 1251939 |
| 1741390500 | 22.3 | 0 | 0.00 | 22.3 | 22.33 | 22.28 | 736354 |
| 1741304100 | 22.3 | -0.01 | -0.02 | 22.32 | 22.33 | 22.285 | 703075 |
| 1741217700 | 22.305 | 0.02 | 0.07 | 22.27 | 22.32 | 22.26 | 939758 |
| 1741131300 | 22.29 | -0.03 | -0.13 | 22.32 | 22.33 | 22.27 | 1650141 |
| 1741044900 | 22.32 | -0.01 | -0.04 | 22.34 | 22.34 | 22.27 | 734007 |
| 1740785700 | 22.33 | -0.01 | -0.04 | 22.34 | 22.38 | 22.33 | 616715 |
| 1740699300 | 22.34 | 0 | 0.00 | 22.36 | 22.36 | 22.34 | 660879 |
| 1740612900 | 22.34 | 0.01 | 0.04 | 22.34 | 22.38 | 22.33 | 422891 |
| 1740526500 | 22.33 | 0.03 | 0.13 | 22.32 | 22.35 | 22.29 | 1168546 |
| 1740440100 | 22.3 | 0 | 0.00 | 22.33 | 22.33 | 22.295 | 404241 |
| 1740180900 | 22.3 | 0 | 0.00 | 22.35 | 22.35 | 22.3 | 571201 |
| 1740094500 | 22.3 | -0.02 | -0.09 | 22.31 | 22.32 | 22.295 | 549296 |
| 1740008100 | 22.32 | -0.01 | -0.04 | 22.3 | 22.32 | 22.27 | 613997 |
| 1739921700 | 22.33 | 0.09 | 0.40 | 22.25 | 22.34 | 22.24 | 1847405 |
| 1739576100 | 22.24 | -0.02 | -0.09 | 22.29 | 22.3 | 22.24 | 237803 |
| 1739489700 | 22.26 | -0.02 | -0.09 | 22.3 | 22.3 | 22.26 | 763733 |
| 1739403300 | 22.28 | 0.03 | 0.13 | 22.25 | 22.31 | 22.245 | 703106 |
| 1739316900 | 22.25 | 0.01 | 0.04 | 22.25 | 22.295 | 22.24 | 1880796 |
| 1739230500 | 22.24 | 0 | 0.00 | 22.26 | 22.28 | 22.235 | 590527 |
| 1738971300 | 22.239 | 0.01 | 0.04 | 22.25 | 22.29 | 22.23 | 1482509 |
| 1738884900 | 22.23 | -0.03 | -0.13 | 22.29 | 22.29 | 22.23 | 1142728 |
| 1738798500 | 22.26 | 0.01 | 0.04 | 22.29 | 22.29 | 22.23 | 1044079 |
| 1738712100 | 22.25 | 0.05 | 0.23 | 22.2 | 22.27 | 22.2 | 979919 |
| 1738625700 | 22.2 | -0.02 | -0.09 | 22.15 | 22.295 | 22.12 | 1254746 |
| 1738366500 | 22.22 | -0.05 | -0.22 | 22.285 | 22.3 | 22.22 | 2954962 |
| 1738280100 | 22.27 | -0.01 | -0.04 | 22.29 | 22.31 | 22.27 | 491894 |
| 1738193700 | 22.28 | 0.02 | 0.09 | 22.26 | 22.3 | 22.25 | 686473 |
| 1738107300 | 22.26 | 0 | 0.00 | 22.27 | 22.275 | 22.25 | 777106 |
| 1738020900 | 22.26 | -0.01 | -0.04 | 22.24 | 22.29 | 22.22 | 898176 |
| 1737761700 | 22.27 | 0.18 | 0.81 | 22.17 | 22.28 | 22.17 | 1106631 |
| 1737675300 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1737588900 | 22.09 | -0.02 | -0.09 | 22.1 | 22.135 | 22.09 | 896045 |
| 1737502500 | 22.11 | 0 | 0.00 | 22.11 | 22.13 | 22.09 | 726243 |
| 1737156900 | 22.11 | 0.01 | 0.05 | 22.11 | 22.13 | 22.08 | 1261895 |
| 1737070500 | 22.1 | 0.02 | 0.09 | 22.08 | 22.11 | 22.06 | 471152 |
| 1736984100 | 22.08 | 0 | 0.00 | 22.15 | 22.16 | 22.08 | 369973 |
| 1736897700 | 22.08 | 0.02 | 0.09 | 22.08 | 22.12 | 22.06 | 625910 |
| 1736811300 | 22.06 | 0.03 | 0.14 | 22.05 | 22.08 | 22.03 | 445433 |
| 1736552100 | 22.03 | -0.01 | -0.05 | 22.02 | 22.06 | 22.02 | 656707 |
| 1736379300 | 22.04 | 0.01 | 0.05 | 22.03 | 22.14 | 22.01 | 1250129 |
| 1736292900 | 22.03 | 0.04 | 0.18 | 22.02 | 22.05 | 21.99 | 729002 |
| 1736206500 | 21.99 | -0.01 | -0.05 | 21.99 | 22.05 | 21.97 | 967617 |
| 1735947300 | 22 | 0.03 | 0.14 | 21.98 | 22 | 21.96 | 1193750 |
| 1735860900 | 21.97 | -0.01 | -0.05 | 22 | 22 | 21.95 | 1262489 |
| 1735688100 | 21.98 | 0.01 | 0.05 | 22 | 22.01 | 21.95 | 821277 |
| 1735601700 | 21.97 | 0.05 | 0.23 | 21.92 | 22 | 21.92 | 2036916 |
| 1735342500 | 21.92 | -0.03 | -0.14 | 21.95 | 21.97 | 21.92 | 1233683 |
| 1735256100 | 21.95 | 0 | 0.00 | 21.92 | 22.04 | 21.91 | 1212473 |
| 1735077840 | 21.95 | 0.05 | 0.23 | 21.93 | 21.962 | 21.9 | 1348559 |
| 1734996900 | 21.9 | 0.03 | 0.14 | 21.88 | 21.94 | 21.865 | 363225 |
| 1734737700 | 21.87 | -0.03 | -0.14 | 21.87 | 21.96 | 21.85 | 1391220 |
| 1734651300 | 21.9 | 0.03 | 0.14 | 21.96 | 21.96 | 21.865 | 499375 |
| 1734564900 | 21.87 | -0.03 | -0.14 | 21.94 | 21.95 | 21.8675 | 1781058 |
| 1734478500 | 21.9 | -0.08 | -0.36 | 21.93 | 21.97 | 21.885 | 2766665 |
| 1734392100 | 21.98 | 0.08 | 0.37 | 21.9 | 21.985 | 21.9 | 1809471 |
| 1734132900 | 21.9 | -0.04 | -0.18 | 21.93 | 21.95 | 21.9 | 3903261 |
| 1734046500 | 21.94 | 0.01 | 0.02 | 21.97 | 21.99 | 21.895 | 1687663 |
| 1733960100 | 21.935 | 0 | 0.02 | 21.96 | 21.99 | 21.9 | 1309618 |
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
