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 | -0.4 | -2.1436227224 | 18.66 | 18.66 | 18.43 | 193 | 18.54663212 | CS |
| 4 | -0.52 | -2.76890308839 | 18.78 | 19.15 | 18.21 | 281 | 18.78547522 | CS |
| 12 | 0.39 | 2.18242865137 | 17.87 | 19.15 | 17.52 | 493 | 18.35101746 | CS |
| 26 | -0.44 | -2.35294117647 | 18.7 | 19.15 | 17.47 | 463 | 18.39012789 | CS |
| 52 | 0.77 | 4.40251572327 | 17.49 | 19.53 | 17.04 | 468 | 18.38294032 | CS |
| 156 | 2.99 | 19.5808775377 | 15.27 | 19.53 | 14.64 | 16226 | 17.49989975 | CS |
| 260 | 2.99 | 19.5808775377 | 15.27 | 19.53 | 14.64 | 16226 | 17.49989975 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742936520 | 18.26 | -0.25 | -1.35 | 18.48 | 18.48 | 18.26 | 800 |
| 1742850120 | 18.51 | 0.06 | 0.33 | 18.51 | 18.51 | 18.51 | 0 |
| 1742590920 | 18.45 | -0.05 | -0.27 | 18.45 | 18.45 | 18.45 | 40 |
| 1742504520 | 18.5 | 0.02 | 0.11 | 18.5 | 18.5 | 18.5 | 125 |
| 1742418120 | 18.48 | -0.18 | -0.96 | 18.43 | 18.48 | 18.43 | 450 |
| 1742331720 | 18.66 | 0.22 | 1.19 | 18.66 | 18.66 | 18.66 | 350 |
| 1742245320 | 18.44 | 0.14 | 0.77 | 18.52 | 18.52 | 18.44 | 625 |
| 1741986000 | 18.3 | 0.09 | 0.49 | 18.3 | 18.3 | 18.3 | 0 |
| 1741899720 | 18.21 | -0.02 | -0.11 | 18.21 | 18.21 | 18.21 | 0 |
| 1741813320 | 18.23 | -0.09 | -0.49 | 18.23 | 18.23 | 18.23 | 160 |
| 1741726800 | 18.32 | -0.18 | -0.97 | 18.32 | 18.32 | 18.32 | 175 |
| 1741640400 | 18.5 | -0.36 | -1.91 | 18.65 | 18.65 | 18.5 | 200 |
| 1741384800 | 18.86 | -0.05 | -0.26 | 18.89 | 18.89 | 18.86 | 350 |
| 1741298400 | 18.91 | -0.17 | -0.89 | 18.86 | 18.91 | 18.86 | 1000 |
| 1741212060 | 19.08 | 0.01 | 0.05 | 19.02 | 19.08 | 19.02 | 901 |
| 1741125660 | 19.07 | -0.08 | -0.42 | 19.02 | 19.07 | 19.02 | 100 |
| 1741039200 | 19.15 | 0.19 | 1.00 | 19.08 | 19.15 | 19.08 | 200 |
| 1740780000 | 18.96 | 0.15 | 0.80 | 18.84 | 18.96 | 18.84 | 900 |
| 1740693600 | 18.81 | 0.04 | 0.21 | 18.81 | 18.81 | 18.81 | 0 |
| 1740607200 | 18.77 | -0.01 | -0.05 | 18.77 | 18.77 | 18.77 | 28 |
| 1740520800 | 18.78 | 0.15 | 0.81 | 18.78 | 18.78 | 18.78 | 25 |
| 1740434400 | 18.63 | 0.12 | 0.65 | 18.67 | 18.67 | 18.63 | 279 |
| 1740175200 | 18.51 | -0.08 | -0.43 | 18.51 | 18.51 | 18.51 | 0 |
| 1740088800 | 18.59 | 0.02 | 0.11 | 18.59 | 18.59 | 18.59 | 0 |
| 1740002400 | 18.57 | 0.18 | 0.98 | 18.57 | 18.57 | 18.57 | 0 |
| 1739916000 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1739570400 | 18.39 | -0.26 | -1.39 | 18.46 | 18.47 | 18.39 | 200 |
| 1739484000 | 18.65 | -0.03 | -0.16 | 18.65 | 18.65 | 18.65 | 0 |
| 1739397600 | 18.68 | 0.09 | 0.48 | 18.5 | 18.68 | 18.5 | 100 |
| 1739311200 | 18.59 | -0.08 | -0.43 | 18.59 | 18.59 | 18.59 | 3 |
| 1739224800 | 18.67 | 0.05 | 0.27 | 18.67 | 18.67 | 18.67 | 80 |
| 1738965600 | 18.62 | -0.11 | -0.59 | 18.62 | 18.62 | 18.62 | 0 |
| 1738879200 | 18.73 | -0.15 | -0.79 | 18.73 | 18.73 | 18.73 | 1 |
| 1738792800 | 18.88 | 0.24 | 1.29 | 18.88 | 18.88 | 18.88 | 0 |
| 1738706400 | 18.64 | -0.37 | -1.95 | 18.64 | 18.64 | 18.64 | 0 |
| 1738620000 | 19.01 | 0.09 | 0.48 | 19.01 | 19.01 | 19.01 | 46 |
| 1738360800 | 18.92 | -0.01 | -0.05 | 18.92 | 18.92 | 18.92 | 0 |
| 1738274400 | 18.93 | 0.27 | 1.45 | 18.93 | 18.93 | 18.93 | 0 |
| 1738188000 | 18.66 | 0.02 | 0.11 | 18.67 | 18.67 | 18.65 | 2000 |
| 1738101600 | 18.64 | 0.51 | 2.81 | 18.74 | 18.74 | 18.62 | 4130 |
| 1738015200 | 18.13 | -0.25 | -1.36 | 18.5 | 18.5 | 18.13 | 7900 |
| 1737756000 | 18.38 | 0.09 | 0.49 | 18.3 | 18.38 | 18.3 | 502 |
| 1737669600 | 18.29 | 0.15 | 0.83 | 18.29 | 18.29 | 18.29 | 0 |
| 1737583200 | 18.14 | 0.04 | 0.22 | 18.09 | 18.14 | 18.09 | 100 |
| 1737496800 | 18.1 | 0.27 | 1.51 | 18.01 | 18.12 | 17.95 | 3117 |
| 1737410400 | 17.83 | -0.15 | -0.83 | 17.83 | 17.83 | 17.83 | 0 |
| 1737151200 | 17.98 | -0.07 | -0.39 | 17.98 | 17.98 | 17.98 | 0 |
| 1737064800 | 18.05 | 0.16 | 0.89 | 18.05 | 18.05 | 18.05 | 50 |
| 1736978400 | 17.89 | 0.07 | 0.39 | 17.89 | 17.89 | 17.89 | 0 |
| 1736892000 | 17.82 | -0.22 | -1.22 | 17.84 | 17.86 | 17.82 | 1000 |
| 1736805600 | 18.04 | 0.1 | 0.56 | 18.04 | 18.04 | 18.04 | 5 |
| 1736546400 | 17.94 | 0.02 | 0.11 | 17.95 | 18 | 17.94 | 1602 |
| 1736460000 | 17.92 | -0.01 | -0.06 | 17.92 | 17.92 | 17.92 | 14 |
| 1736373600 | 17.93 | 0.19 | 1.07 | 17.93 | 17.93 | 17.93 | 0 |
| 1736287200 | 17.74 | 0.12 | 0.68 | 17.74 | 17.74 | 17.74 | 50 |
| 1736200800 | 17.62 | -0.12 | -0.68 | 17.75 | 17.75 | 17.62 | 100 |
| 1735941600 | 17.74 | 0.22 | 1.26 | 17.74 | 17.74 | 17.74 | 0 |
| 1735855200 | 17.52 | 0.05 | 0.29 | 17.87 | 17.87 | 17.52 | 700 |
| 1735682400 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
| 1735596000 | 17.47 | -0.24 | -1.36 | 17.47 | 17.47 | 17.47 | 0 |
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
