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 | -0.5034 | -2.77915797145 | 18.1134 | 18.46 | 17.56 | 61868 | 18.20456765 | CS |
| 4 | 1.46 | 9.04024767802 | 16.15 | 18.69 | 15.955 | 78651 | 17.93627698 | CS |
| 12 | 2.34 | 15.3241650295 | 15.27 | 18.69 | 15.15 | 123733 | 16.84462629 | CS |
| 26 | 7.66 | 76.9849246231 | 9.95 | 18.69 | 9.12 | 133115 | 14.14454007 | CS |
| 52 | 7.19 | 69.0019193858 | 10.42 | 18.69 | 7.33 | 118937 | 12.33259864 | CS |
| 156 | -7.63 | -30.2297939778 | 25.24 | 25.5 | 7.33 | 101882 | 15.09007182 | CS |
| 260 | -7.49 | -29.8406374502 | 25.1 | 26.19 | 7.33 | 97488 | 18.57189666 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 18.25 | 0.04 | 0.22 | 18.2 | 18.46 | 18.1566 | 55281 |
| 1732664400 | 18.21 | -0.05 | -0.27 | 18.3 | 18.4 | 18.06 | 72881 |
| 1732578000 | 18.26 | 0.24 | 1.33 | 18 | 18.4 | 18 | 79638 |
| 1732318800 | 18.02 | -0.12 | -0.66 | 18.1134 | 18.14 | 17.9 | 39671 |
| 1732232400 | 18.14 | -0.12 | -0.66 | 18.23 | 18.48 | 18.1139 | 70857 |
| 1732146000 | 18.26 | -0.03 | -0.16 | 18.14 | 18.29 | 18.058 | 40210 |
| 1732059600 | 18.29 | -0.13 | -0.71 | 18.384 | 18.39 | 18.1601 | 119351 |
| 1731973200 | 18.42 | -0.12 | -0.65 | 18.465 | 18.5179 | 18.3 | 66346 |
| 1731714000 | 18.54 | 0.08 | 0.43 | 18.32 | 18.59 | 18.2791 | 37328 |
| 1731627600 | 18.46 | 0.08 | 0.44 | 18.46 | 18.59 | 18.29 | 76306 |
| 1731541200 | 18.38 | 0.12 | 0.66 | 18.25 | 18.62 | 18.21 | 100736 |
| 1731454800 | 18.26 | 0.05 | 0.27 | 18.22 | 18.3 | 17.95 | 73448 |
| 1731368400 | 18.21 | -0.19 | -1.03 | 18.5 | 18.69 | 17.9 | 51835 |
| 1731109200 | 18.4 | 0.61 | 3.43 | 17.7 | 18.5 | 17.7 | 108385 |
| 1731022800 | 17.79 | -0.1 | -0.56 | 17.74 | 17.85 | 17.63 | 62231 |
| 1730936400 | 17.89 | 0.78 | 4.56 | 17.25 | 18.13 | 16.739999 | 133119 |
| 1730850000 | 17.11 | 0.13 | 0.77 | 16.9389 | 17.39 | 16.3006 | 132974 |
| 1730763600 | 16.98 | 0.85 | 5.27 | 16.059999 | 17.19 | 16.059999 | 88764 |
| 1730500800 | 16.129999 | 0.1 | 0.62 | 16.149999 | 16.5 | 15.955 | 85015 |
| 1730414400 | 16.03 | -0.53 | -3.20 | 16.5078 | 16.5078 | 15.88 | 138818 |
| 1730328000 | 16.559999 | -0.14 | -0.84 | 16.84 | 16.953 | 16.402 | 22005 |
| 1730241600 | 16.7 | -0.42 | -2.45 | 16.79 | 16.98 | 16.67 | 50388 |
| 1730155200 | 17.12 | -0.33 | -1.89 | 17.45 | 17.45 | 16.5 | 58103 |
| 1729896000 | 17.45 | 0.2 | 1.16 | 17.26 | 17.46 | 17.25 | 42023 |
| 1729809600 | 17.25 | -0.33 | -1.88 | 17.5 | 17.5 | 17.25 | 52121 |
| 1729723200 | 17.58 | -0.02 | -0.11 | 17.44 | 17.7 | 17.31 | 135067 |
| 1729636800 | 17.6 | 0.01 | 0.06 | 17.62 | 17.84 | 17.47 | 124074 |
| 1729550400 | 17.59 | 0.66 | 3.90 | 17.36 | 17.72 | 17.22 | 752793 |
| 1729291200 | 16.93 | 0.1 | 0.59 | 16.83 | 16.94 | 16.81 | 67407 |
| 1729204800 | 16.83 | 0 | 0.00 | 16.79 | 16.87 | 16.649999 | 115506 |
| 1729118400 | 16.83 | 0.46 | 2.81 | 16.5 | 16.9 | 16.399999 | 649982 |
| 1729032000 | 16.37 | -0.32 | -1.92 | 16.67 | 16.92 | 16.329999 | 180231 |
| 1728945600 | 16.69 | 0.16 | 0.97 | 16.53 | 16.7 | 16.4101 | 57644 |
| 1728686400 | 16.53 | -0.02 | -0.12 | 16.489999 | 16.55 | 16.36 | 85269 |
| 1728600000 | 16.55 | -0.25 | -1.49 | 16.7 | 16.774999 | 16.431999 | 93693 |
| 1728513600 | 16.8 | 1.14 | 7.28 | 15.66 | 16.8 | 15.66 | 76024 |
| 1728427200 | 15.66 | 0.16 | 1.03 | 15.5 | 15.72 | 15.21 | 55566 |
| 1728340800 | 15.5 | -0.56 | -3.49 | 16.059999 | 16.065 | 15.46 | 86829 |
| 1728081600 | 16.059999 | -0.05 | -0.31 | 16.055 | 16.17 | 15.9 | 27134 |
| 1727995200 | 16.11 | 0.63 | 4.07 | 15.59 | 16.16 | 15.54 | 49026 |
| 1727908800 | 15.48 | -0.52 | -3.25 | 15.8883 | 16.3 | 15.2 | 145820 |
| 1727822400 | 16 | -0.01 | -0.06 | 16.02 | 16.25 | 15.3851 | 152888 |
| 1727735520 | 16.01 | -0.36 | -2.20 | 16.37 | 16.379999 | 16.01 | 260730 |
| 1727476800 | 16.37 | 0.07 | 0.42 | 16.399999 | 16.5 | 16.3 | 177193 |
| 1727390400 | 16.302 | -0.53 | -3.14 | 16.83 | 16.85 | 16.302 | 117553 |
| 1727304000 | 16.83 | 0.02 | 0.12 | 16.81 | 16.93 | 16.71 | 55137 |
| 1727217600 | 16.81 | 0.05 | 0.30 | 16.75 | 16.86 | 16.7209 | 60288 |
| 1727131200 | 16.76 | 0.04 | 0.24 | 16.77 | 16.89 | 16.649999 | 144013 |
| 1726872000 | 16.719999 | -0.02 | -0.12 | 16.77 | 16.85 | 16.55 | 119831 |
| 1726785600 | 16.739999 | 0.29 | 1.76 | 16.55 | 16.79 | 16.55 | 79938 |
| 1726699200 | 16.45 | -0.12 | -0.72 | 16.629999 | 16.719999 | 16.399999 | 155820 |
| 1726612800 | 16.57 | 0.08 | 0.49 | 16.57 | 16.9 | 16.4834 | 302952 |
| 1726526400 | 16.489999 | 0.23 | 1.41 | 16.2 | 16.6099 | 16.129999 | 88995 |
| 1726267200 | 16.26 | -0.14 | -0.85 | 16.41 | 16.68 | 16.19 | 80774 |
| 1726180800 | 16.399999 | 0.25 | 1.55 | 16.14 | 16.48 | 16.11 | 65496 |
| 1726094400 | 16.149999 | 0.46 | 2.93 | 15.72 | 16.25 | 15.63 | 187740 |
| 1726008000 | 15.69 | -0.01 | -0.06 | 15.65 | 15.8 | 15.62 | 141689 |
| 1725921600 | 15.7 | 0.04 | 0.26 | 15.66 | 15.96 | 15.66 | 138334 |
| 1725662400 | 15.66 | 0.26 | 1.69 | 15.27 | 15.89 | 15.15 | 410999 |
| 1725576000 | 15.4 | 1.89 | 13.99 | 13.74 | 15.72 | 13.6686 | 754252 |
| 1725489600 | 13.51 | 0.72 | 5.63 | 12.78 | 13.58 | 12.66 | 137356 |
| 1725403200 | 12.79 | -1.26 | -8.97 | 13.75 | 13.84 | 12.42 | 289810 |
| 1725057600 | 14.05 | -0.43 | -2.97 | 14.18 | 14.23 | 13.9 | 210333 |
| 1724971200 | 14.48 | 0.09 | 0.63 | 14.4 | 14.49 | 14.39 | 186050 |
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
