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 | 0.84 | 5.24344569288 | 16.02 | 16.86 | 15.66 | 659210 | 16.17246529 | CS |
| 4 | 1.76 | 11.6556291391 | 15.1 | 16.86 | 15 | 572473 | 15.92701679 | CS |
| 12 | 2.56 | 17.9020979021 | 14.3 | 16.86 | 14.13 | 575274 | 15.05816079 | CS |
| 26 | 2.77 | 19.6593328602 | 14.09 | 16.86 | 13.045 | 539543 | 14.44640233 | CS |
| 52 | 2.49 | 17.3277661795 | 14.37 | 16.86 | 13.045 | 504008 | 14.49680215 | CS |
| 156 | -0.59 | -3.38108882521 | 17.45 | 20.2569 | 10.23 | 374270 | 14.14466812 | CS |
| 260 | -182.64 | -91.5488721805 | 199.5 | 199.5 | 10.23 | 274009 | 14.23405385 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 16.219999 | -0.32 | -1.93 | 16.649999 | 16.67 | 16.149999 | 726471 |
| 1740612900 | 16.54 | 0.8 | 5.08 | 16 | 16.82 | 15.955 | 1184905 |
| 1740526500 | 15.74 | -0.19 | -1.19 | 15.94 | 15.98 | 15.74 | 471473 |
| 1740440100 | 15.93 | 0.1 | 0.63 | 15.86 | 15.98 | 15.66 | 423901 |
| 1740180900 | 15.83 | -0.19 | -1.19 | 16.02 | 16.11 | 15.82 | 464076 |
| 1740094500 | 16.02 | -0.19 | -1.17 | 16.1649 | 16.2 | 16.01 | 475766 |
| 1740008100 | 16.21 | 0.21 | 1.31 | 16 | 16.215 | 15.955 | 518154 |
| 1739921700 | 16 | 0.15 | 0.95 | 15.93 | 16 | 15.84 | 735411 |
| 1739576100 | 15.85 | 0.09 | 0.57 | 15.8 | 15.92 | 15.79 | 356337 |
| 1739489700 | 15.76 | -0.05 | -0.32 | 15.87 | 15.96 | 15.71 | 524849 |
| 1739403300 | 15.81 | 0.12 | 0.76 | 15.66 | 15.825 | 15.61 | 523800 |
| 1739316900 | 15.69 | -0.2 | -1.26 | 15.89 | 15.92 | 15.67 | 405010 |
| 1739230500 | 15.89 | -0.05 | -0.31 | 15.93 | 15.95 | 15.76 | 464473 |
| 1738971300 | 15.94 | -0.07 | -0.44 | 15.99 | 16 | 15.8505 | 305685 |
| 1738884900 | 16.01 | 0.03 | 0.19 | 16 | 16.12 | 15.94 | 518966 |
| 1738798500 | 15.98 | 0.5 | 3.23 | 15.68 | 16 | 15.55 | 1145248 |
| 1738712100 | 15.48 | 0.15 | 0.98 | 15.2932 | 15.505 | 15.25 | 527257 |
| 1738625700 | 15.33 | 0.03 | 0.20 | 15 | 15.35 | 15 | 484590 |
| 1738366500 | 15.3 | 0.24 | 1.59 | 15.1 | 15.38 | 15.07 | 512932 |
| 1738280100 | 15.06 | 0.13 | 0.87 | 14.99 | 15.0657 | 14.96 | 460693 |
| 1738193700 | 14.93 | -0.07 | -0.47 | 14.99 | 15.1 | 14.88 | 516652 |
| 1738107300 | 15 | 0.04 | 0.27 | 14.97 | 15.045 | 14.95 | 561136 |
| 1738020900 | 14.96 | 0.04 | 0.27 | 14.92 | 15.02 | 14.8701 | 421546 |
| 1737761700 | 14.92 | 0.16 | 1.08 | 14.87 | 14.97 | 14.87 | 320697 |
| 1737675300 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1737588900 | 14.76 | 0.01 | 0.07 | 14.7 | 14.785 | 14.697 | 462991 |
| 1737502500 | 14.75 | 0.14 | 0.96 | 14.69 | 14.7701 | 14.57 | 816970 |
| 1737156900 | 14.61 | -0.09 | -0.61 | 14.7 | 14.73 | 14.575 | 478329 |
| 1737070500 | 14.7 | 0.09 | 0.62 | 14.62 | 14.72 | 14.59 | 387702 |
| 1736984100 | 14.61 | 0.15 | 1.04 | 14.57 | 14.63 | 14.47 | 623042 |
| 1736897700 | 14.46 | 0.14 | 0.98 | 14.31 | 14.625 | 14.305 | 988956 |
| 1736811300 | 14.32 | 0.06 | 0.42 | 14.2 | 14.32 | 14.15 | 541341 |
| 1736552100 | 14.26 | -0.02 | -0.14 | 14.25 | 14.3 | 14.13 | 305724 |
| 1736379300 | 14.28 | -0.22 | -1.52 | 14.465 | 14.52 | 14.2301 | 449258 |
| 1736292900 | 14.5 | -0.13 | -0.89 | 14.6623 | 14.68 | 14.48 | 339595 |
| 1736206500 | 14.63 | -0.07 | -0.48 | 14.78 | 14.78 | 14.53 | 525537 |
| 1735947300 | 14.7 | 0.09 | 0.62 | 14.6283 | 14.735 | 14.605 | 678775 |
| 1735860900 | 14.61 | 0.14 | 0.97 | 14.56 | 14.68 | 14.485 | 751522 |
| 1735688100 | 14.47 | -0.34 | -2.30 | 14.31 | 14.52 | 14.28 | 845229 |
| 1735601700 | 14.81 | 0.02 | 0.14 | 14.81 | 14.86 | 14.645 | 958395 |
| 1735342500 | 14.79 | -0.08 | -0.54 | 14.8321 | 14.89 | 14.71 | 485466 |
| 1735256100 | 14.87 | 0.07 | 0.47 | 14.75 | 14.87 | 14.725 | 652512 |
| 1735077840 | 14.8 | 0.15 | 1.02 | 14.65 | 14.82 | 14.62 | 361830 |
| 1734996900 | 14.65 | 0.15 | 1.03 | 14.55 | 14.66 | 14.46 | 410541 |
| 1734737700 | 14.5 | 0.14 | 0.97 | 14.33 | 14.6199 | 14.33 | 808688 |
| 1734651300 | 14.36 | 0.06 | 0.42 | 14.4 | 14.47 | 14.26 | 452540 |
| 1734564900 | 14.3 | -0.14 | -0.97 | 14.4677 | 14.599 | 14.2785 | 459964 |
| 1734478500 | 14.44 | -0.09 | -0.62 | 14.44 | 14.5 | 14.36 | 429724 |
| 1734392100 | 14.53 | -0.07 | -0.48 | 14.61 | 14.63 | 14.49 | 521373 |
| 1734132900 | 14.6 | 0.24 | 1.67 | 14.45 | 14.63 | 14.44 | 616524 |
| 1734046500 | 14.36 | 0.06 | 0.42 | 14.41 | 14.42 | 14.24 | 388931 |
| 1733960100 | 14.3 | -0.04 | -0.28 | 14.395 | 14.48 | 14.275 | 444268 |
| 1733873700 | 14.34 | -0.03 | -0.21 | 14.35 | 14.45 | 14.19 | 826841 |
| 1733787300 | 14.37 | 0.07 | 0.49 | 14.35 | 14.395 | 14.235 | 1279757 |
| 1733528100 | 14.3 | 0.03 | 0.21 | 14.3 | 14.355 | 14.17 | 289050 |
| 1733441700 | 14.27 | -0.13 | -0.90 | 14.4608 | 14.49 | 14.22 | 538257 |
| 1733355300 | 14.4 | 0.06 | 0.42 | 14.34 | 14.405 | 14.23 | 340392 |
| 1733268900 | 14.34 | -0.1 | -0.69 | 14.45 | 14.48 | 14.325 | 311370 |
| 1733182500 | 14.44 | -0.23 | -1.57 | 14.45 | 14.584 | 14.095 | 835699 |
| 1732917840 | 14.67 | 0.19 | 1.31 | 14.48 | 14.72 | 14.48 | 549560 |
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
