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 | 0.02 | 0.133511348465 | 14.98 | 15.29 | 14.9 | 8997 | 15.08119005 | CS |
| 4 | 0.05 | 0.334448160535 | 14.95 | 15.29 | 14.85 | 5920 | 15.04733537 | CS |
| 12 | 0.11 | 0.73875083949 | 14.89 | 15.29 | 14.75 | 3118 | 14.98481266 | CS |
| 26 | 0.3 | 2.04081632653 | 14.7 | 15.29 | 13.52 | 2786 | 14.58166285 | CS |
| 52 | 0.37 | 2.52904989747 | 14.63 | 15.29 | 13.11 | 2382 | 14.43564467 | CS |
| 156 | -0.48 | -3.1007751938 | 15.48 | 19.61 | 9.38 | 2958 | 13.96738126 | CS |
| 260 | -2.24 | -12.9930394432 | 17.24 | 20 | 9.38 | 4237 | 14.50423164 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.09 | -0.1 | -0.66 | 15 | 15.15 | 15 | 12713 |
| 1734651300 | 15.1901 | 0.2 | 1.33 | 15.09 | 15.1901 | 14.9 | 3669 |
| 1734564900 | 14.99 | -0.28 | -1.83 | 15.22 | 15.225 | 14.99 | 5021 |
| 1734478500 | 15.27 | 0.23 | 1.53 | 15 | 15.29 | 15 | 3990 |
| 1734392100 | 15.04 | -0.01 | -0.07 | 14.98 | 15.05 | 14.95 | 19594 |
| 1734132900 | 15.05 | 0 | 0.00 | 14.95 | 15.05 | 14.9 | 18561 |
| 1734046500 | 15.05 | 0.01 | 0.07 | 14.9552 | 15.05 | 14.95 | 1344 |
| 1733960100 | 15.04 | 0.05 | 0.33 | 14.9001 | 15.175 | 14.9001 | 21721 |
| 1733873700 | 14.99 | 0 | 0.00 | 14.925 | 15 | 14.86 | 7976 |
| 1733787300 | 14.99 | -0.01 | -0.07 | 14.97 | 15 | 14.85 | 2401 |
| 1733528100 | 15 | 0 | 0.00 | 14.99 | 15 | 14.95 | 9501 |
| 1733441700 | 15 | 0 | 0.00 | 14.99 | 15 | 14.95 | 3034 |
| 1733355300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 42 |
| 1733268900 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.95 | 453 |
| 1733182500 | 14.95 | -0.05 | -0.33 | 14.94 | 14.98 | 14.9002 | 764 |
| 1732917840 | 15 | 0 | 0.00 | 15 | 15 | 15 | 599 |
| 1732750500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 93 |
| 1732664100 | 15 | 0.13 | 0.87 | 14.8999 | 15 | 14.85 | 625 |
| 1732577700 | 14.87 | -0.06 | -0.40 | 14.95 | 14.95 | 14.87 | 385 |
| 1732318500 | 14.93 | 0.13 | 0.88 | 14.92 | 14.93 | 14.89 | 511 |
| 1732232100 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 45 |
| 1732145700 | 14.8 | 0 | 0.00 | 14.8 | 14.91 | 14.8 | 1157 |
| 1732059300 | 14.8 | -0.08 | -0.50 | 14.94 | 14.95 | 14.8 | 4563 |
| 1731972900 | 14.875 | 0.05 | 0.37 | 14.95 | 14.95 | 14.875 | 283 |
| 1731713700 | 14.82 | 0.02 | 0.13 | 14.8 | 14.95 | 14.8 | 8858 |
| 1731627300 | 14.8007 | -0.14 | -0.93 | 14.95 | 14.95 | 14.8 | 1433 |
| 1731540900 | 14.94 | 0 | 0.00 | 14.8 | 14.94 | 14.8 | 1 |
| 1731454500 | 14.94 | 0.14 | 0.95 | 14.81 | 14.94 | 14.81 | 7 |
| 1731368100 | 14.8 | 0 | 0.00 | 14.82 | 14.82 | 14.79 | 3119 |
| 1731108900 | 14.8 | 0 | 0.00 | 14.81 | 14.81 | 14.76 | 27 |
| 1731022500 | 14.8 | -0.12 | -0.84 | 14.85 | 14.894 | 14.8 | 1728 |
| 1730936100 | 14.9248 | 0.07 | 0.50 | 15.018 | 15.05 | 14.85 | 10804 |
| 1730849700 | 14.85 | -0.06 | -0.40 | 14.93 | 14.93 | 14.85 | 3222 |
| 1730763300 | 14.91 | 0.1 | 0.67 | 14.91 | 14.91 | 14.91 | 527 |
| 1730500500 | 14.8113 | -0.19 | -1.26 | 15.05 | 15.05 | 14.8113 | 5700 |
| 1730414100 | 15 | 0.15 | 1.01 | 14.88 | 15 | 14.76 | 3178 |
| 1730327700 | 14.85 | 0 | 0.00 | 14.9 | 14.9 | 14.85 | 14 |
| 1730241300 | 14.85 | 0 | 0.00 | 14.9 | 14.9 | 14.85 | 22 |
| 1730154900 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 915 |
| 1729895700 | 14.85 | -0.14 | -0.93 | 14.88 | 14.88 | 14.85 | 1421 |
| 1729809300 | 14.99 | 0.04 | 0.26 | 14.99 | 15.05 | 14.85 | 3779 |
| 1729722900 | 14.9509 | 0 | 0.00 | 14.9509 | 14.9509 | 14.9509 | 5 |
| 1729636500 | 14.9509 | 0 | 0.00 | 15 | 15 | 14.9509 | 4 |
| 1729550100 | 14.9509 | -0.05 | -0.33 | 15 | 15 | 14.9509 | 137 |
| 1729290900 | 15 | 0 | 0.00 | 14.96 | 15 | 14.96 | 7418 |
| 1729204500 | 15 | 0 | 0.00 | 14.9559 | 15 | 14.95 | 3814 |
| 1729118100 | 15 | 0.15 | 1.01 | 14.85 | 15 | 14.85 | 1198 |
| 1729031700 | 14.85 | -0.01 | -0.07 | 14.9985 | 14.9985 | 14.85 | 747 |
| 1728945300 | 14.86 | -0.13 | -0.87 | 15 | 15 | 14.86 | 39 |
| 1728686100 | 14.99 | -0.01 | -0.07 | 14.99 | 15 | 14.99 | 457 |
| 1728599700 | 15 | 0.11 | 0.74 | 14.88 | 15.05 | 14.85 | 1463 |
| 1728513300 | 14.89 | 0.01 | 0.05 | 14.8727 | 14.895 | 14.8727 | 831 |
| 1728426900 | 14.8825 | 0 | 0.00 | 14.86 | 14.8825 | 14.86 | 26 |
| 1728340500 | 14.8825 | 0 | 0.00 | 14.9 | 14.9 | 14.88 | 198 |
| 1728081300 | 14.8825 | 0.02 | 0.13 | 14.875 | 14.9 | 14.85 | 2999 |
| 1727994900 | 14.8625 | 0.11 | 0.76 | 14.8 | 14.8625 | 14.8 | 1910 |
| 1727908500 | 14.75 | -0.05 | -0.34 | 14.8 | 14.8 | 14.75 | 925 |
| 1727822100 | 14.8 | 0.05 | 0.34 | 14.75 | 14.8 | 14.75 | 222 |
| 1727735700 | 14.75 | -0.02 | -0.14 | 14.89 | 14.89 | 14.75 | 404 |
| 1727476500 | 14.77 | 0.02 | 0.14 | 14.9 | 14.9 | 14.77 | 365 |
| 1727390100 | 14.75 | -0.02 | -0.14 | 14.9 | 14.9 | 14.75 | 240 |
| 1727303700 | 14.77 | 0.03 | 0.20 | 14.56 | 14.9 | 14.5272 | 2754 |
| 1727217300 | 14.7407 | -0.16 | -1.07 | 14.7407 | 14.7407 | 14.7407 | 407 |
| 1727130900 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 87 |
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
