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 | 0 | 14.18 | 14.32 | 14.1345 | 128197 | 14.2350557 | CS |
| 4 | 0.09 | 0.638750887154 | 14.09 | 14.34 | 13.9 | 163470 | 14.15657736 | CS |
| 12 | 0.1504 | 1.07201915949 | 14.0296 | 14.42 | 13.43 | 179847 | 14.00071081 | CS |
| 26 | 0.85 | 6.37659414854 | 13.33 | 14.42 | 13.13 | 163397 | 13.79771989 | CS |
| 52 | 0.96 | 7.26172465961 | 13.22 | 14.42 | 12.45 | 172003 | 13.44562002 | CS |
| 156 | 0.6 | 4.41826215022 | 13.58 | 14.45 | 11.72 | 179265 | 13.19823794 | CS |
| 260 | 0.51 | 3.7307973665 | 13.67 | 15.22 | 7.77 | 211163 | 12.73731652 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 14.18 | -0.1 | -0.70 | 14.28 | 14.28 | 14.14 | 151587 |
| 1739576400 | 14.28 | -0.01 | -0.07 | 14.32 | 14.32 | 14.1745 | 105792 |
| 1739490000 | 14.29 | 0.07 | 0.49 | 14.28 | 14.31 | 14.25 | 106233 |
| 1739403600 | 14.22 | -0.01 | -0.07 | 14.18 | 14.22 | 14.1345 | 149174 |
| 1739317200 | 14.23 | 0.07 | 0.49 | 14.09 | 14.24 | 14.0801 | 166673 |
| 1739230800 | 14.16 | 0.05 | 0.35 | 14.17 | 14.2089 | 14.1 | 148231 |
| 1738971600 | 14.11 | -0.07 | -0.49 | 14.2 | 14.2899 | 14.07 | 184360 |
| 1738885200 | 14.18 | 0 | 0.00 | 14.18 | 14.2 | 14.11 | 178467 |
| 1738798800 | 14.18 | 0.05 | 0.35 | 14.1 | 14.18 | 14.06 | 140525 |
| 1738712400 | 14.13 | 0.06 | 0.43 | 14.07 | 14.15 | 14 | 178144 |
| 1738626000 | 14.07 | -0.17 | -1.19 | 14.06 | 14.13 | 14.02 | 154216 |
| 1738366800 | 14.24 | 0.07 | 0.49 | 14.2 | 14.34 | 14.14 | 206967 |
| 1738280400 | 14.17 | 0.07 | 0.50 | 14.18 | 14.24 | 14.09 | 140583 |
| 1738194000 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 14.05 | 172308 |
| 1738107600 | 14.2 | 0.18 | 1.28 | 14.05 | 14.21 | 13.9 | 162277 |
| 1738021200 | 14.02 | -0.13 | -0.92 | 14.04 | 14.09 | 13.96 | 295546 |
| 1737762000 | 14.15 | 0.06 | 0.43 | 14.28 | 14.28 | 14.1 | 169895 |
| 1737675600 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1737589200 | 14.09 | 0.02 | 0.14 | 14.09 | 14.14 | 14.09 | 131487 |
| 1737502800 | 14.07 | 0.08 | 0.57 | 13.99 | 14.09 | 13.9147 | 163672 |
| 1737157200 | 13.99 | 0.12 | 0.87 | 14.42 | 14.42 | 13.9601 | 91586 |
| 1737070800 | 13.87 | 0 | 0.00 | 13.96 | 13.98 | 13.84 | 114846 |
| 1736984400 | 13.87 | 0.16 | 1.17 | 13.84 | 13.92 | 13.7801 | 119151 |
| 1736898000 | 13.71 | 0.1 | 0.73 | 13.7 | 13.77 | 13.6057 | 112241 |
| 1736811600 | 13.61 | -0.03 | -0.22 | 13.56 | 13.67 | 13.56 | 288343 |
| 1736552400 | 13.64 | -0.25 | -1.80 | 13.85 | 13.85 | 13.62 | 334986 |
| 1736379600 | 13.89 | 0.05 | 0.36 | 13.83 | 13.9 | 13.82 | 90107 |
| 1736293200 | 13.84 | -0.07 | -0.50 | 13.955 | 13.96 | 13.82 | 168410 |
| 1736206800 | 13.91 | -0.02 | -0.14 | 14.0307 | 14.0307 | 13.89 | 145479 |
| 1735947600 | 13.93 | 0.18 | 1.31 | 13.82 | 14.02 | 13.74 | 273266 |
| 1735861200 | 13.75 | -0.24 | -1.72 | 14 | 14.015 | 13.65 | 437793 |
| 1735688400 | 13.99 | 0.01 | 0.07 | 14.08 | 14.11 | 13.9 | 378628 |
| 1735602000 | 13.98 | 0.02 | 0.14 | 13.9 | 14.04 | 13.81 | 343279 |
| 1735342800 | 13.96 | -0.09 | -0.64 | 14.06 | 14.06 | 13.89 | 93496 |
| 1735256400 | 14.05 | 0.04 | 0.29 | 13.98 | 14.06 | 13.92 | 128352 |
| 1735077840 | 14.01 | 0.21 | 1.52 | 13.83 | 14.02 | 13.83 | 68338 |
| 1734997200 | 13.8 | 0.12 | 0.88 | 13.73 | 13.83 | 13.71 | 147271 |
| 1734738000 | 13.68 | 0.14 | 1.03 | 13.465 | 13.75 | 13.43 | 169149 |
| 1734651600 | 13.54 | -0.16 | -1.17 | 13.7 | 13.745 | 13.54 | 164878 |
| 1734565200 | 13.7 | -0.24 | -1.72 | 13.945 | 14.04 | 13.7 | 218533 |
| 1734478800 | 13.94 | -0.16 | -1.13 | 14.025 | 14.08 | 13.94 | 199323 |
| 1734392400 | 14.1 | 0.19 | 1.37 | 13.9411 | 14.14 | 13.87 | 658140 |
| 1734133200 | 13.91 | -0.24 | -1.70 | 13.93 | 14.03 | 13.87 | 154545 |
| 1734046800 | 14.15 | -0.1 | -0.70 | 14.225 | 14.28 | 14.15 | 143943 |
| 1733960400 | 14.25 | 0.11 | 0.78 | 14.23 | 14.3 | 14.2088 | 106289 |
| 1733874000 | 14.14 | -0.02 | -0.14 | 14.1745 | 14.27 | 14.14 | 130915 |
| 1733787600 | 14.16 | -0.07 | -0.49 | 14.19224 | 14.28 | 14.15 | 179072 |
| 1733528400 | 14.23 | 0.09 | 0.64 | 14.17 | 14.23 | 14.14 | 132775 |
| 1733442000 | 14.14 | 0 | 0.00 | 14.18 | 14.1899 | 14.11 | 198401 |
| 1733355600 | 14.14 | 0.05 | 0.35 | 14.125 | 14.2399 | 14.11 | 126881 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.0508 | 14.15 | 14.0508 | 138564 |
| 1733182800 | 14.11 | 0.08 | 0.57 | 14.035 | 14.18 | 14.015 | 147838 |
| 1732917840 | 14.03 | 0.04 | 0.29 | 13.96 | 14.0899 | 13.9201 | 116067 |
| 1732750800 | 13.99 | 0.02 | 0.14 | 14.0296 | 14.04 | 13.96 | 104882 |
| 1732664400 | 13.97 | 0.05 | 0.36 | 13.8911 | 14.01 | 13.8911 | 109665 |
| 1732578000 | 13.92 | -0.01 | -0.07 | 13.999 | 14.05 | 13.9106 | 106751 |
| 1732318800 | 13.93 | 0.06 | 0.43 | 13.875 | 13.95 | 13.82 | 205121 |
| 1732232400 | 13.87 | 0.01 | 0.07 | 13.8501 | 13.9243 | 13.84 | 126326 |
| 1732146000 | 13.86 | -0.04 | -0.29 | 13.89 | 13.9299 | 13.78 | 112903 |
| 1732059600 | 13.9 | 0 | 0.00 | 13.88 | 13.9 | 13.81 | 115689 |
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
