Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.1897810219 | 13.7 | 14 | 13.64 | 298646 | 13.82589191 | CS |
| 4 | 0.5 | 3.7037037037 | 13.5 | 14 | 13.07 | 349843 | 13.56857967 | CS |
| 12 | 0.15 | 1.08303249097 | 13.85 | 14 | 13.07 | 377524 | 13.51946432 | CS |
| 26 | -1.64 | -10.4859335038 | 15.64 | 16.365 | 12.26 | 392095 | 13.96479096 | CS |
| 52 | 0.7 | 5.26315789474 | 13.3 | 16.365 | 12.26 | 311081 | 14.11112363 | CS |
| 156 | 0.47 | 3.47376201035 | 13.53 | 16.365 | 10.06 | 252120 | 13.24900336 | CS |
| 260 | 0.47 | 3.47376201035 | 13.53 | 16.365 | 10.06 | 252120 | 13.24900336 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 13.99 | 0.17 | 1.23 | 13.91 | 14 | 13.86 | 259444 |
| 1732232100 | 13.82 | 0.05 | 0.36 | 13.84 | 13.94 | 13.78 | 378386 |
| 1732145700 | 13.77 | -0.06 | -0.43 | 13.84 | 13.8599 | 13.74 | 272550 |
| 1732059300 | 13.83 | 0.01 | 0.07 | 13.8 | 13.841 | 13.73 | 248907 |
| 1731972900 | 13.82 | 0.07 | 0.51 | 13.76 | 13.87 | 13.71 | 383313 |
| 1731713700 | 13.75 | 0.14 | 1.03 | 13.7 | 13.77 | 13.64 | 301096 |
| 1731627300 | 13.61 | -0.11 | -0.80 | 13.73 | 13.7331 | 13.51 | 412359 |
| 1731540900 | 13.72 | 0.19 | 1.40 | 13.58 | 13.75 | 13.5543 | 485534 |
| 1731454500 | 13.53 | -0.12 | -0.88 | 13.67 | 13.67 | 13.51 | 447946 |
| 1731368100 | 13.65 | 0.2 | 1.49 | 13.5 | 13.73 | 13.49 | 521835 |
| 1731108900 | 13.45 | -0.2 | -1.47 | 13.63 | 13.65 | 13.35 | 541201 |
| 1731022500 | 13.65 | 0.18 | 1.34 | 13.5 | 13.725 | 13.44 | 450785 |
| 1730936100 | 13.47 | 0.26 | 1.97 | 13.4 | 13.48 | 13.36 | 455618 |
| 1730849700 | 13.21 | 0.07 | 0.53 | 13.14 | 13.22 | 13.1124 | 302903 |
| 1730763300 | 13.14 | -0.14 | -1.05 | 13.25 | 13.336 | 13.07 | 342985 |
| 1730500500 | 13.28 | -0.09 | -0.67 | 13.43 | 13.44 | 13.25 | 307592 |
| 1730414100 | 13.37 | -0.05 | -0.37 | 13.43 | 13.49 | 13.335 | 208673 |
| 1730327700 | 13.42 | 0.05 | 0.37 | 13.36 | 13.47 | 13.36 | 162027 |
| 1730241300 | 13.37 | -0.17 | -1.26 | 13.56 | 13.56 | 13.36 | 278030 |
| 1730154900 | 13.54 | 0.05 | 0.37 | 13.49 | 13.565 | 13.42 | 256704 |
| 1729895700 | 13.49 | 0.02 | 0.15 | 13.5 | 13.56 | 13.37 | 442420 |
| 1729809300 | 13.47 | 0.22 | 1.66 | 13.26 | 13.48 | 13.236 | 300879 |
| 1729722900 | 13.25 | -0.04 | -0.30 | 13.3 | 13.307 | 13.1512 | 360442 |
| 1729636500 | 13.29 | -0.12 | -0.89 | 13.41 | 13.458 | 13.28 | 319569 |
| 1729550100 | 13.41 | 0.06 | 0.45 | 13.34 | 13.42 | 13.3 | 234277 |
| 1729290900 | 13.35 | -0.05 | -0.34 | 13.35 | 13.41 | 13.32 | 336315 |
| 1729204500 | 13.395 | 0 | 0.04 | 13.42 | 13.4401 | 13.365 | 329745 |
| 1729118100 | 13.39 | 0.07 | 0.53 | 13.33 | 13.44 | 13.31 | 296276 |
| 1729031700 | 13.32 | 0 | 0.00 | 13.32 | 13.43 | 13.3 | 334953 |
| 1728945300 | 13.32 | -0.09 | -0.67 | 13.43 | 13.43 | 13.315 | 385837 |
| 1728686100 | 13.41 | -0.11 | -0.81 | 13.59 | 13.59 | 13.36 | 373770 |
| 1728599700 | 13.52 | 0.18 | 1.35 | 13.33 | 13.55 | 13.305 | 437404 |
| 1728513300 | 13.34 | 0.06 | 0.45 | 13.3 | 13.37 | 13.24 | 358403 |
| 1728426900 | 13.28 | -0.03 | -0.23 | 13.3 | 13.31 | 13.21 | 363370 |
| 1728340500 | 13.31 | -0.08 | -0.60 | 13.37 | 13.43 | 13.29 | 226424 |
| 1728081300 | 13.39 | 0.17 | 1.29 | 13.26 | 13.43 | 13.25 | 454322 |
| 1727994900 | 13.22 | 0.05 | 0.38 | 13.18 | 13.28 | 13.16 | 433020 |
| 1727908500 | 13.17 | -0.07 | -0.53 | 13.15 | 13.34 | 13.15 | 344562 |
| 1727822100 | 13.24 | -0.15 | -1.12 | 13.41 | 13.42 | 13.23 | 392712 |
| 1727735700 | 13.39 | -0.01 | -0.07 | 13.4 | 13.48 | 13.345 | 427808 |
| 1727476500 | 13.4 | 0.06 | 0.45 | 13.33 | 13.53 | 13.33 | 342993 |
| 1727390100 | 13.34 | 0.02 | 0.15 | 13.41 | 13.8 | 13.31 | 773078 |
| 1727303700 | 13.32 | -0.25 | -1.84 | 13.55 | 13.575 | 13.29 | 650146 |
| 1727217300 | 13.57 | -0.02 | -0.15 | 13.6 | 13.635 | 13.56 | 523678 |
| 1727130900 | 13.59 | -0.13 | -0.95 | 13.64 | 13.7 | 13.58 | 418947 |
| 1726871700 | 13.72 | -0.01 | -0.07 | 13.76 | 13.7708 | 13.65 | 613467 |
| 1726785300 | 13.73 | 0.08 | 0.59 | 13.8 | 13.8 | 13.65 | 325500 |
| 1726698900 | 13.65 | 0.05 | 0.37 | 13.59 | 13.745 | 13.54 | 350180 |
| 1726612500 | 13.6 | 0 | 0.00 | 13.68 | 13.69 | 13.49 | 339918 |
| 1726526100 | 13.6 | -0.16 | -1.16 | 13.76 | 13.8277 | 13.59 | 576205 |
| 1726266900 | 13.76 | 0.1 | 0.73 | 13.7 | 13.79 | 13.64 | 299819 |
| 1726180500 | 13.66 | 0.25 | 1.86 | 13.45 | 13.78 | 13.445 | 649052 |
| 1726094100 | 13.41 | -0.04 | -0.30 | 13.48 | 13.505 | 13.33 | 470840 |
| 1726007700 | 13.45 | -0.42 | -3.03 | 13.45 | 13.5 | 13.31 | 704746 |
| 1725921300 | 13.87 | -0.02 | -0.14 | 13.95 | 14 | 13.8501 | 493980 |
| 1725662100 | 13.89 | -0.02 | -0.14 | 13.95 | 13.95 | 13.75 | 409476 |
| 1725575700 | 13.91 | 0.02 | 0.14 | 13.96 | 13.9768 | 13.86 | 210335 |
| 1725489300 | 13.89 | 0.01 | 0.07 | 13.9 | 13.96 | 13.855 | 219099 |
| 1725402900 | 13.88 | -0.05 | -0.36 | 13.83 | 13.98 | 13.83 | 262035 |
| 1725057300 | 13.93 | 0.07 | 0.51 | 13.85 | 13.975 | 13.845 | 294358 |
| 1724970900 | 13.86 | 0.05 | 0.36 | 13.8 | 13.915 | 13.775 | 248306 |
| 1724884500 | 13.81 | -0.07 | -0.50 | 13.9 | 14 | 13.78 | 338656 |
| 1724798100 | 13.88 | 0.08 | 0.58 | 13.8 | 14 | 13.78 | 454841 |
| 1724711700 | 13.8 | -0.01 | -0.07 | 13.84 | 13.89 | 13.774 | 373547 |
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
