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 | 19.22 | 19.33 | 19.17 | 2130951 | 19.23092073 | CS |
| 4 | 0.01 | 0.0520562207184 | 19.21 | 19.37 | 19.17 | 1556452 | 19.2506977 | CS |
| 12 | 2.38 | 14.1330166271 | 16.84 | 19.55 | 14.42 | 2141018 | 18.95785539 | CS |
| 26 | 6.98 | 57.0261437908 | 12.24 | 19.55 | 11.31 | 1495911 | 17.55963208 | CS |
| 52 | 10.46 | 119.406392694 | 8.76 | 19.55 | 8.64 | 1268263 | 15.43584256 | CS |
| 156 | 8.33 | 76.492194674 | 10.89 | 19.55 | 4.44 | 616924 | 12.8815839 | CS |
| 260 | 8.39 | 77.4699907664 | 10.83 | 19.55 | 4.44 | 549582 | 12.0732621 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 19.23 | -0.01 | -0.05 | 19.23 | 19.26 | 19.2 | 2005328 |
| 1741131600 | 19.24 | -0.04 | -0.21 | 19.22 | 19.265 | 19.2 | 2198359 |
| 1741045200 | 19.28 | 0.06 | 0.31 | 19.21 | 19.28 | 19.19 | 2250540 |
| 1740786000 | 19.22 | 0.01 | 0.05 | 19.2 | 19.22 | 19.17 | 3365483 |
| 1740699600 | 19.21 | 0.02 | 0.10 | 19.25 | 19.25 | 19.19 | 1128464 |
| 1740613200 | 19.19 | -0.03 | -0.16 | 19.22 | 19.26 | 19.19 | 1711909 |
| 1740526800 | 19.22 | -0.02 | -0.10 | 19.26 | 19.29 | 19.205 | 2042958 |
| 1740440400 | 19.24 | -0.04 | -0.21 | 19.3 | 19.32 | 19.23 | 1258382 |
| 1740181200 | 19.28 | -0.07 | -0.36 | 19.36 | 19.37 | 19.26 | 1323353 |
| 1740094800 | 19.35 | -0.01 | -0.05 | 19.36 | 19.36 | 19.29 | 1332960 |
| 1740008400 | 19.36 | 0.03 | 0.16 | 19.31 | 19.37 | 19.31 | 1823271 |
| 1739922000 | 19.33 | 0 | 0.00 | 19.31 | 19.365 | 19.27 | 1202469 |
| 1739576400 | 19.33 | 0.08 | 0.42 | 19.27 | 19.36 | 19.26 | 942891 |
| 1739490000 | 19.25 | 0.03 | 0.16 | 19.23 | 19.28 | 19.215 | 1921510 |
| 1739403600 | 19.22 | 0 | 0.00 | 19.23 | 19.23 | 19.21 | 1132103 |
| 1739317200 | 19.22 | 0 | 0.00 | 19.21 | 19.23 | 19.21 | 899783 |
| 1739230800 | 19.22 | 0.02 | 0.10 | 19.22 | 19.23 | 19.195 | 616044 |
| 1738971600 | 19.2 | -0.02 | -0.10 | 19.23 | 19.23 | 19.19 | 1764684 |
| 1738885200 | 19.22 | 0 | 0.00 | 19.22 | 19.23 | 19.2 | 1135276 |
| 1738798800 | 19.22 | 0.02 | 0.10 | 19.21 | 19.231 | 19.2 | 1522153 |
| 1738712400 | 19.2 | 0.02 | 0.10 | 19.2 | 19.23 | 19.2 | 969327 |
| 1738626000 | 19.18 | -0.04 | -0.21 | 19.19 | 19.24 | 19.17 | 3899779 |
| 1738366800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.255 | 19.17 | 2587298 |
| 1738280400 | 19.18 | -0.04 | -0.21 | 19.26 | 19.26 | 19.17 | 5351196 |
| 1738194000 | 19.22 | -0.05 | -0.26 | 19.29 | 19.29 | 19.195 | 1150282 |
| 1738107600 | 19.27 | 0.04 | 0.21 | 19.23 | 19.29 | 19.18 | 1862928 |
| 1738021200 | 19.23 | 0.03 | 0.16 | 19.14 | 19.245 | 19.14 | 1655295 |
| 1737762000 | 19.2 | 0.02 | 0.10 | 19.25 | 19.26 | 19.19 | 681360 |
| 1737675600 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1737589200 | 19.18 | -0.04 | -0.21 | 19.22 | 19.235 | 19.16 | 1062006 |
| 1737502800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.22 | 19.15 | 929625 |
| 1737157200 | 19.18 | 0.04 | 0.21 | 19.16 | 19.22 | 19.14 | 934333 |
| 1737070800 | 19.14 | 0.01 | 0.05 | 19.15 | 19.18 | 19.12 | 2589720 |
| 1736984400 | 19.13 | -0.01 | -0.05 | 19.15 | 19.18 | 19.075 | 3187945 |
| 1736898000 | 19.14 | -0.02 | -0.10 | 19.19 | 19.19 | 19.12 | 1261817 |
| 1736811600 | 19.16 | -0.02 | -0.10 | 19.12 | 19.19 | 19.1 | 1253075 |
| 1736552400 | 19.18 | 0.02 | 0.10 | 19.11 | 19.2 | 19.1 | 1267581 |
| 1736379600 | 19.16 | 0.02 | 0.10 | 19.12 | 19.19 | 19.07 | 5336915 |
| 1736293200 | 19.14 | 0.04 | 0.21 | 19.11 | 19.15 | 19.1 | 2756454 |
| 1736206800 | 19.1 | -0.05 | -0.26 | 19.1 | 19.2 | 19.05 | 2722818 |
| 1735947600 | 19.15 | 0.05 | 0.26 | 19.13 | 19.17 | 19.06 | 7207340 |
| 1735861200 | 19.1 | -0.15 | -0.78 | 19.26 | 19.3 | 19.05 | 6319307 |
| 1735688400 | 19.25 | -0.03 | -0.16 | 19.31 | 19.38 | 19.21 | 1143987 |
| 1735602000 | 19.28 | -0.09 | -0.46 | 19.25 | 19.35 | 19.2 | 1740600 |
| 1735342800 | 19.37 | 0.02 | 0.10 | 19.3 | 19.41 | 19.27 | 1835603 |
| 1735256400 | 19.35 | -0.1 | -0.51 | 19.36 | 19.42 | 19.27 | 1797067 |
| 1735077840 | 19.45 | -0.01 | -0.05 | 19.45 | 19.55 | 19.33 | 1824895 |
| 1734997200 | 19.46 | 4.81 | 32.83 | 19.41 | 19.51 | 19.22 | 13301900 |
| 1734738000 | 14.65 | -0.07 | -0.48 | 14.49 | 14.92 | 14.42 | 1937005 |
| 1734651600 | 14.72 | -0.43 | -2.84 | 15.45 | 15.69 | 14.66 | 1668449 |
| 1734565200 | 15.15 | -1.4 | -8.46 | 16.64 | 16.68 | 15.1 | 1304531 |
| 1734478800 | 16.55 | -0.36 | -2.13 | 16.85 | 16.85 | 16.01 | 1046807 |
| 1734392400 | 16.91 | -0.22 | -1.28 | 17.12 | 17.57 | 16.87 | 954179 |
| 1734133200 | 17.13 | 0.25 | 1.48 | 16.81 | 17.319 | 16.71 | 721791 |
| 1734046800 | 16.88 | -0.09 | -0.53 | 16.9 | 17.12 | 16.69 | 786587 |
| 1733960400 | 16.97 | 0.4 | 2.41 | 16.84 | 17.22 | 16.343599 | 992556 |
| 1733874000 | 16.57 | -0.41 | -2.41 | 17.05 | 17.285 | 16.565 | 632258 |
| 1733787600 | 16.98 | -0.55 | -3.14 | 17.52 | 17.72 | 16.97 | 601223 |
| 1733528400 | 17.53 | 0.36 | 2.10 | 17.2 | 17.59 | 17 | 774853 |
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
