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 | 0.1 | 0.697350069735 | 14.34 | 14.85 | 14.075 | 3880089 | 14.51169408 | CS |
| 4 | -2.89 | -16.6762839008 | 17.33 | 17.63 | 14.075 | 3729749 | 15.48217047 | CS |
| 12 | -4.33 | -23.0687266915 | 18.77 | 20.55 | 14.075 | 5078551 | 16.88027457 | CS |
| 26 | -7.05 | -32.8059562587 | 21.49 | 22.825 | 14.075 | 4636504 | 18.53702505 | CS |
| 52 | -7.57 | -34.3934575193 | 22.01 | 26.44 | 14.075 | 4674417 | 20.48259698 | CS |
| 156 | -6.63 | -31.4665401044 | 21.07 | 26.44 | 9.46 | 5134654 | 16.41102021 | CS |
| 260 | 0.43 | 3.06923625981 | 14.01 | 38.99 | 6.535 | 5325914 | 17.73564338 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 14.44 | -0.28 | -1.90 | 14.55 | 14.615 | 14.34 | 3464884 |
| 1739922000 | 14.72 | 0.36 | 2.51 | 14.4 | 14.85 | 14.32 | 6105245 |
| 1739576400 | 14.36 | 0.04 | 0.28 | 14.39 | 14.44 | 14.075 | 2931913 |
| 1739490000 | 14.32 | 0.12 | 0.85 | 14.34 | 14.475 | 14.165 | 3018315 |
| 1739403600 | 14.2 | -0.28 | -1.93 | 14.3 | 14.345 | 14.11 | 4119319 |
| 1739317200 | 14.48 | -0.47 | -3.14 | 14.8 | 14.95 | 14.47 | 4525611 |
| 1739230800 | 14.95 | -0.65 | -4.17 | 15.72 | 15.772 | 14.895 | 6011123 |
| 1738971600 | 15.6 | -0.45 | -2.80 | 16.01 | 16.04 | 15.5 | 3663782 |
| 1738885200 | 16.05 | 0.23 | 1.45 | 16 | 16.2304 | 15.845 | 3638829 |
| 1738798800 | 15.82 | 0.04 | 0.25 | 15.5 | 15.84 | 15.45 | 2844466 |
| 1738712400 | 15.78 | 0.28 | 1.81 | 15.58 | 15.92 | 15.5 | 2606830 |
| 1738626000 | 15.5 | -0.64 | -3.97 | 15.67 | 15.9 | 15.37 | 3836641 |
| 1738366800 | 16.14 | -0.41 | -2.48 | 16.54 | 16.6802 | 16 | 3242067 |
| 1738280400 | 16.55 | 0.15 | 0.91 | 16.59 | 16.69 | 16.305 | 2253757 |
| 1738194000 | 16.399999 | -0.24 | -1.44 | 16.64 | 16.75 | 16.34 | 3203757 |
| 1738107600 | 16.64 | -0.14 | -0.83 | 16.83 | 17.07 | 16.62 | 4257804 |
| 1738021200 | 16.78 | -0.51 | -2.95 | 17.19 | 17.35 | 16.67 | 3986741 |
| 1737762000 | 17.29 | 0.11 | 0.64 | 17.33 | 17.63 | 17.26 | 3424398 |
| 1737675600 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1737589200 | 17.18 | -0.06 | -0.35 | 17.02 | 17.52 | 16.97 | 3615416 |
| 1737502800 | 17.24 | 1.21 | 7.55 | 16.765 | 17.33 | 16.765 | 7485245 |
| 1737157200 | 16.03 | 0.45 | 2.89 | 15.8 | 16.18 | 15.63 | 4772083 |
| 1737070800 | 15.58 | -0.53 | -3.29 | 16.02 | 16.1 | 15.56 | 5559858 |
| 1736984400 | 16.11 | 0.19 | 1.19 | 16.309999 | 16.45 | 16.09 | 4305946 |
| 1736898000 | 15.92 | 0.43 | 2.78 | 15.56 | 15.97 | 15.485 | 3912299 |
| 1736811600 | 15.49 | -0.74 | -4.56 | 16.94 | 17.045 | 15.36 | 7493205 |
| 1736552400 | 16.23 | -0.29 | -1.76 | 16.35 | 16.52 | 15.85 | 5933744 |
| 1736379600 | 16.52 | -0.2 | -1.20 | 16.28 | 16.575 | 16.12 | 4498402 |
| 1736293200 | 16.719999 | -0.5 | -2.90 | 17.175 | 17.4 | 16.6 | 4767689 |
| 1736206800 | 17.22 | 0.04 | 0.23 | 17.25 | 17.43 | 17.085 | 3384306 |
| 1735947600 | 17.18 | 0.05 | 0.29 | 17.14 | 17.22 | 16.9247 | 3287657 |
| 1735861200 | 17.13 | 0.46 | 2.76 | 16.82 | 17.27 | 16.79 | 3774941 |
| 1735688400 | 16.67 | 0.27 | 1.65 | 16.51 | 16.76 | 16.36 | 4338500 |
| 1735602000 | 16.399999 | -0.06 | -0.36 | 16.25 | 16.52 | 16.059999 | 3175304 |
| 1735342800 | 16.46 | -0.09 | -0.54 | 16.45 | 16.83 | 16.43 | 3531862 |
| 1735256400 | 16.55 | 0.04 | 0.24 | 16.48 | 16.78 | 16.32 | 3777184 |
| 1735077840 | 16.51 | -0.26 | -1.55 | 16.77 | 16.8 | 16.42 | 1778516 |
| 1734997200 | 16.77 | 0.08 | 0.48 | 16.6 | 16.87 | 16.559999 | 3193030 |
| 1734738000 | 16.69 | 0.33 | 2.02 | 16.3 | 16.95 | 16.3 | 9700402 |
| 1734651600 | 16.36 | -0.04 | -0.24 | 16.43 | 16.52 | 16.2025 | 3322711 |
| 1734565200 | 16.399999 | -0.8 | -4.65 | 17.215 | 17.29 | 16.34 | 4733583 |
| 1734478800 | 17.2 | 0.11 | 0.64 | 16.97 | 17.2 | 16.7 | 6526404 |
| 1734392400 | 17.09 | -0.11 | -0.64 | 17.03 | 17.69 | 17.01 | 6638384 |
| 1734133200 | 17.2 | -0.15 | -0.86 | 17.31 | 17.3455 | 17.07 | 6222176 |
| 1734046800 | 17.35 | -0.3 | -1.70 | 17.85 | 17.94 | 17.31 | 5024979 |
| 1733960400 | 17.65 | -0.05 | -0.28 | 17.82 | 17.99 | 17.48 | 5095675 |
| 1733874000 | 17.7 | 0 | 0.00 | 17.59 | 18.085 | 17.31 | 7445257 |
| 1733787600 | 17.7 | -0.29 | -1.61 | 18.03 | 18.385 | 17.68 | 7098686 |
| 1733528400 | 17.99 | 0.38 | 2.16 | 18.0975 | 18.42 | 17.67 | 8639054 |
| 1733442000 | 17.61 | -2.93 | -14.26 | 17.275 | 18.1 | 17 | 22378236 |
| 1733355600 | 20.54 | 0.61 | 3.06 | 19.78 | 20.55 | 19.78 | 9541436 |
| 1733269200 | 19.93 | 0 | 0.00 | 19.91 | 20.14 | 19.44 | 4867725 |
| 1733182800 | 19.93 | 0.69 | 3.59 | 19.27 | 20.49 | 19.21 | 8545256 |
| 1732917840 | 19.24 | 0.66 | 3.55 | 18.77 | 19.33 | 18.52 | 3662578 |
| 1732750800 | 18.58 | 0.69 | 3.86 | 18.125 | 18.615 | 18.125 | 4186838 |
| 1732664400 | 17.89 | -0.79 | -4.23 | 18.52 | 18.71 | 17.85 | 3781716 |
| 1732578000 | 18.68 | 1.07 | 6.08 | 18.21 | 19.11 | 18.11 | 8138365 |
| 1732318800 | 17.61 | 0.39 | 2.26 | 17.93 | 18.03 | 17.575 | 4317010 |
| 1732232400 | 17.22 | -0.05 | -0.29 | 17.305 | 17.4 | 16.875 | 6475732 |
| 1732146000 | 17.27 | -0.16 | -0.92 | 17.365 | 17.48 | 17.11 | 4396675 |
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
