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 | 1.98 | 15.0570342205 | 13.15 | 15.47 | 13.08 | 1428710 | 14.66862533 | CS |
| 4 | 2.43 | 19.1338582677 | 12.7 | 15.47 | 12.13 | 1195335 | 13.21076441 | CS |
| 12 | -1.16 | -7.12093308778 | 16.29 | 16.83 | 12.13 | 1066679 | 13.72164109 | CS |
| 26 | -13.11 | -46.4235127479 | 28.24 | 29.3 | 12.13 | 901029 | 17.87952556 | CS |
| 52 | -7.84 | -34.131475838 | 22.97 | 29.3 | 12.13 | 829566 | 20.49041774 | CS |
| 156 | -10.26 | -40.4096100827 | 25.39 | 29.3 | 12.13 | 673481 | 20.3374081 | CS |
| 260 | -4.87 | -24.35 | 20 | 36.9547 | 9.24 | 696220 | 20.65348161 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 14.9 | 0.33 | 2.26 | 14.5 | 15.47 | 14.45 | 1292299 |
| 1739921700 | 14.57 | 0.01 | 0.07 | 14.62 | 14.9 | 14.13 | 1312854 |
| 1739576100 | 14.56 | -0.09 | -0.61 | 14.79 | 14.98 | 14.44 | 1198033 |
| 1739489700 | 14.65 | 1.56 | 11.92 | 13.15 | 14.78 | 13.08 | 1866462 |
| 1739403300 | 13.09 | 0.52 | 4.14 | 12.72 | 13.11 | 12.55 | 927146 |
| 1739316900 | 12.57 | 0.12 | 0.96 | 12.43 | 12.8 | 12.33 | 764573 |
| 1739230500 | 12.45 | 0.04 | 0.32 | 12.49 | 12.49 | 12.13 | 844488 |
| 1738971300 | 12.41 | -0.32 | -2.51 | 12.78 | 12.82 | 12.22 | 844570 |
| 1738884900 | 12.73 | -0.2 | -1.55 | 12.81 | 12.91 | 12.64 | 661602 |
| 1738798500 | 12.93 | 0.52 | 4.19 | 12.36 | 13.1 | 12.3497 | 1089720 |
| 1738712100 | 12.41 | -0.36 | -2.82 | 12.75 | 12.9899 | 12.2 | 932276 |
| 1738625700 | 12.77 | 0.1 | 0.79 | 12.34 | 12.825 | 12.145 | 941565 |
| 1738366500 | 12.67 | -0.24 | -1.86 | 12.79 | 13.09 | 12.51 | 1511091 |
| 1738280100 | 12.91 | 0.37 | 2.95 | 12.6 | 13.1014 | 12.36 | 1697588 |
| 1738193700 | 12.54 | 0.04 | 0.32 | 12.5 | 12.69 | 12.22 | 2074494 |
| 1738107300 | 12.5 | -0.46 | -3.55 | 12.91 | 13.06 | 12.49 | 1967209 |
| 1738020900 | 12.96 | 0.14 | 1.09 | 12.88 | 13.17 | 12.69 | 780808 |
| 1737761700 | 12.82 | 0.54 | 4.40 | 12.7 | 13.05 | 12.56 | 678554 |
| 1737675300 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1737588900 | 12.28 | -0.29 | -2.31 | 12.55 | 12.84 | 12.2 | 761641 |
| 1737502500 | 12.57 | 0.18 | 1.45 | 12.455 | 12.77 | 12.41 | 1128972 |
| 1737156900 | 12.39 | -0.13 | -1.04 | 12.56 | 12.835 | 12.21 | 932807 |
| 1737070500 | 12.52 | -0.63 | -4.79 | 13.15 | 13.29 | 12.17 | 1231353 |
| 1736984100 | 13.15 | -0.53 | -3.87 | 14.18 | 14.31 | 12.81 | 1117238 |
| 1736897700 | 13.68 | -0.6 | -4.20 | 14.5 | 14.5 | 13.26 | 744355 |
| 1736811300 | 14.28 | -0.55 | -3.71 | 14.84 | 14.93 | 14.01 | 1182352 |
| 1736552100 | 14.83 | 0.05 | 0.34 | 14.412 | 15.079 | 14.14 | 984869 |
| 1736379300 | 14.78 | 0.48 | 3.36 | 14.28 | 14.98 | 13.9503 | 923100 |
| 1736292900 | 14.3 | 0.52 | 3.77 | 14.08 | 14.51 | 14.075 | 746620 |
| 1736206500 | 13.78 | 0.11 | 0.80 | 13.81 | 13.98 | 13.55 | 965711 |
| 1735947300 | 13.67 | 0.17 | 1.26 | 13.45 | 13.94 | 13.4 | 820717 |
| 1735860900 | 13.5 | -0.21 | -1.53 | 13.81 | 13.95 | 13.39 | 651736 |
| 1735688100 | 13.71 | 0.08 | 0.59 | 13.79 | 13.94 | 13.52 | 642585 |
| 1735601700 | 13.63 | 0.21 | 1.56 | 13.37 | 13.83 | 13.04 | 721328 |
| 1735342500 | 13.42 | -0.08 | -0.59 | 13.395 | 13.55 | 13.19 | 620577 |
| 1735256100 | 13.5 | -0.24 | -1.75 | 13.63 | 13.65 | 13.44 | 602537 |
| 1735077840 | 13.74 | 0.09 | 0.66 | 13.6 | 13.77 | 13.32 | 348777 |
| 1734996900 | 13.65 | 0.29 | 2.17 | 13.38 | 13.67 | 13.18 | 1273600 |
| 1734737700 | 13.36 | 0.19 | 1.44 | 13.095 | 13.56 | 13.041 | 3854954 |
| 1734651300 | 13.17 | -0.08 | -0.60 | 13.1 | 13.3899 | 12.87 | 1074346 |
| 1734564900 | 13.25 | -0.57 | -4.12 | 14.03 | 14.12 | 13.08 | 909644 |
| 1734478500 | 13.82 | -0.3 | -2.12 | 14.125 | 14.3 | 13.78 | 638177 |
| 1734392100 | 14.12 | -0.31 | -2.15 | 14.37 | 14.5436 | 14.06 | 771918 |
| 1734132900 | 14.43 | -0.07 | -0.48 | 14.21 | 14.74 | 13.92 | 1132794 |
| 1734046500 | 14.5 | -0.01 | -0.07 | 14.21 | 15.44 | 14.2 | 2668316 |
| 1733960100 | 14.51 | -0.83 | -5.41 | 15.255 | 15.37 | 14.5 | 956873 |
| 1733873700 | 15.34 | 0.46 | 3.09 | 14.975 | 15.61 | 14.71 | 803958 |
| 1733787300 | 14.88 | -0.25 | -1.65 | 14.85 | 15.24 | 14.6501 | 1035710 |
| 1733528100 | 15.13 | -1.23 | -7.52 | 16.25 | 16.39 | 14.34 | 1584204 |
| 1733441700 | 16.36 | -0.24 | -1.45 | 16.5 | 16.559999 | 16.07 | 537206 |
| 1733355300 | 16.6 | 0.37 | 2.28 | 16.125 | 16.83 | 16.02 | 407536 |
| 1733268900 | 16.23 | -0.46 | -2.76 | 16.71 | 16.71 | 16.055 | 795102 |
| 1733182500 | 16.69 | 0.42 | 2.58 | 16.26 | 16.73 | 16.11 | 750243 |
| 1732917840 | 16.27 | -0.01 | -0.06 | 16.29 | 16.52 | 16.114999 | 359995 |
| 1732750500 | 16.28 | 0.11 | 0.68 | 16.329999 | 16.53 | 16.059999 | 709707 |
| 1732664100 | 16.17 | 0.46 | 2.93 | 15.74 | 16.35 | 15.56 | 1051767 |
| 1732577700 | 15.71 | 0.22 | 1.42 | 15.67 | 16.149899 | 15.575 | 1029555 |
| 1732318500 | 15.49 | 0.37 | 2.45 | 15.25 | 15.67 | 15.13 | 664461 |
| 1732232100 | 15.12 | -0.18 | -1.18 | 15.4084 | 15.61 | 14.935 | 886446 |
| 1732145700 | 15.3 | 0.3 | 2.00 | 14.93 | 15.33 | 14.72 | 755914 |
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
