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 | 0.03 | 0.133928571429 | 22.4 | 22.46 | 22.38 | 1096759 | 22.41316804 | CS |
| 4 | 0.13 | 0.582959641256 | 22.3 | 22.47 | 22.3 | 1998733 | 22.35875594 | CS |
| 12 | 4.06 | 22.1012520414 | 18.37 | 23.488 | 18.335 | 3122943 | 22.21038699 | CS |
| 26 | 8.57 | 61.8326118326 | 13.86 | 23.488 | 12.79 | 1885587 | 20.91745139 | CS |
| 52 | 3.03 | 15.618556701 | 19.4 | 23.488 | 10.92 | 1479198 | 18.31629514 | CS |
| 156 | -5.36 | -19.2875134941 | 27.79 | 34.9499 | 10.92 | 856677 | 20.77876213 | CS |
| 260 | -5.57 | -19.8928571429 | 28 | 39.7067 | 10.92 | 805193 | 21.93915415 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 22.43 | -0.02 | -0.09 | 22.43 | 22.46 | 22.43 | 401537 |
| 1743114900 | 22.45 | 0.01 | 0.04 | 22.42 | 22.46 | 22.42 | 624532 |
| 1743028500 | 22.44 | 0.04 | 0.18 | 22.42 | 22.44 | 22.41 | 1144176 |
| 1742942100 | 22.4 | -0.01 | -0.04 | 22.4 | 22.41 | 22.4 | 531242 |
| 1742855700 | 22.41 | 0.02 | 0.09 | 22.42 | 22.43 | 22.4 | 1352782 |
| 1742596500 | 22.39 | 0.01 | 0.04 | 22.4 | 22.415 | 22.38 | 1831063 |
| 1742510100 | 22.38 | -0.01 | -0.04 | 22.39 | 22.41 | 22.38 | 1277810 |
| 1742423700 | 22.39 | -0.03 | -0.13 | 22.47 | 22.47 | 22.38 | 2226657 |
| 1742337300 | 22.42 | 0.04 | 0.18 | 22.39 | 22.42 | 22.38 | 1243889 |
| 1742250900 | 22.38 | 0.01 | 0.04 | 22.38 | 22.4 | 22.37 | 1299402 |
| 1741991700 | 22.37 | 0.02 | 0.09 | 22.37 | 22.39 | 22.37 | 1353795 |
| 1741905300 | 22.35 | 0 | 0.00 | 22.35 | 22.375 | 22.34 | 1956112 |
| 1741818900 | 22.35 | 0.02 | 0.09 | 22.35 | 22.35 | 22.34 | 1533377 |
| 1741732500 | 22.33 | -0.01 | -0.04 | 22.33 | 22.355 | 22.33 | 5484406 |
| 1741646100 | 22.34 | 0.01 | 0.04 | 22.33 | 22.35 | 22.33 | 2210277 |
| 1741390500 | 22.33 | -0.01 | -0.04 | 22.34 | 22.36 | 22.33 | 2421639 |
| 1741304100 | 22.34 | -0.01 | -0.04 | 22.35 | 22.36 | 22.33 | 1909905 |
| 1741217700 | 22.35 | 0 | 0.00 | 22.34 | 22.355 | 22.32 | 2947982 |
| 1741131300 | 22.35 | 0.01 | 0.04 | 22.34 | 22.37 | 22.33 | 3267930 |
| 1741044900 | 22.34 | 0.01 | 0.04 | 22.36 | 22.385 | 22.33 | 2956065 |
| 1740785700 | 22.33 | 0.21 | 0.95 | 22.3 | 22.34 | 22.3 | 2401616 |
| 1740699300 | 22.12 | -0.03 | -0.14 | 22.15 | 22.185 | 22.12 | 6728890 |
| 1740612900 | 22.15 | -0.03 | -0.14 | 22.22 | 22.22 | 22.11 | 3764810 |
| 1740526500 | 22.18 | -0.02 | -0.09 | 22.21 | 22.22 | 22.18 | 2328839 |
| 1740440100 | 22.2 | -0.01 | -0.05 | 22.22 | 22.2375 | 22.19 | 3168806 |
| 1740180900 | 22.21 | -0.01 | -0.05 | 22.23 | 22.2411 | 22.2 | 1133195 |
| 1740094500 | 22.22 | -0.02 | -0.09 | 22.22 | 22.25 | 22.22 | 570888 |
| 1740008100 | 22.24 | 0.01 | 0.04 | 22.21 | 22.24 | 22.2 | 1591515 |
| 1739921700 | 22.23 | 0.05 | 0.23 | 22.21 | 22.25 | 22.19 | 2484846 |
| 1739576100 | 22.18 | -0.01 | -0.05 | 22.2 | 22.205 | 22.165 | 1367397 |
| 1739489700 | 22.19 | 0.01 | 0.05 | 22.19 | 22.2 | 22.18 | 2004984 |
| 1739403300 | 22.18 | 0.01 | 0.05 | 22.16 | 22.2 | 22.16 | 1591240 |
| 1739316900 | 22.17 | -0.01 | -0.05 | 22.16 | 22.2 | 22.16 | 1132562 |
| 1739230500 | 22.18 | 0.04 | 0.18 | 22.18 | 22.19 | 22.15 | 2070833 |
| 1738971300 | 22.14 | -0.02 | -0.09 | 22.16 | 22.18 | 22.14 | 1420167 |
| 1738884900 | 22.16 | 0.02 | 0.09 | 22.17 | 22.17 | 22.11 | 2755571 |
| 1738798500 | 22.14 | 0.01 | 0.05 | 22.14 | 22.16 | 22.11 | 5968664 |
| 1738712100 | 22.13 | -0.01 | -0.05 | 22.15 | 22.18 | 22.12 | 3182877 |
| 1738625700 | 22.14 | 0.01 | 0.05 | 22.12 | 22.2 | 22.09 | 1869867 |
| 1738366500 | 22.13 | -0.04 | -0.18 | 22.15 | 22.175 | 22.13 | 2365076 |
| 1738280100 | 22.17 | 0.01 | 0.05 | 22.18 | 22.18 | 22.14 | 1514835 |
| 1738193700 | 22.16 | -0.05 | -0.23 | 22.21 | 22.21 | 22.15 | 3168661 |
| 1738107300 | 22.21 | 0 | 0.00 | 22.23 | 22.23 | 22.17 | 1237875 |
| 1738020900 | 22.21 | -0.01 | -0.05 | 22.15 | 22.24 | 22.15 | 1992101 |
| 1737761700 | 22.22 | 0.12 | 0.54 | 22.18 | 22.23 | 22.145 | 2685877 |
| 1737675300 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1737588900 | 22.1 | -0.02 | -0.09 | 22.12 | 22.13 | 22.09 | 2500950 |
| 1737502500 | 22.12 | 0.02 | 0.09 | 22.14 | 22.17 | 22.1136 | 1686906 |
| 1737156900 | 22.1 | 0.01 | 0.05 | 22.1 | 22.15 | 22.07 | 1202544 |
| 1737070500 | 22.09 | 0.02 | 0.09 | 22.07 | 22.1 | 22.06 | 3079177 |
| 1736984100 | 22.07 | -0.02 | -0.09 | 22.14 | 22.16 | 22.05 | 7131784 |
| 1736897700 | 22.09 | -0.02 | -0.09 | 22.14 | 22.17 | 22.075 | 3098542 |
| 1736811300 | 22.11 | -0.04 | -0.18 | 22.15 | 22.15 | 22.11 | 3732111 |
| 1736552100 | 22.15 | -0.01 | -0.05 | 22.15 | 22.2 | 22.14 | 5473542 |
| 1736379300 | 22.16 | -0.01 | -0.05 | 22.16 | 22.22 | 22.115 | 9129894 |
| 1736292900 | 22.17 | -0.69 | -3.02 | 22.12 | 22.24 | 22.04 | 32280914 |
| 1736206500 | 22.86 | 4.32 | 23.30 | 23.36 | 23.488 | 22.51 | 6680194 |
| 1735947300 | 18.54 | 0.2 | 1.09 | 18.37 | 18.72 | 18.335 | 813218 |
| 1735860900 | 18.34 | -0.23 | -1.24 | 18.68 | 18.77 | 18.29 | 571584 |
| 1735688100 | 18.57 | -0.22 | -1.17 | 18.91 | 18.91 | 18.56 | 465264 |
| 1735601700 | 18.79 | -0.28 | -1.47 | 18.85 | 18.92 | 18.4 | 733476 |
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
