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 | 0.0901 | 0.566310496543 | 15.91 | 16.16 | 15.65 | 220828 | 15.86822867 | CS |
| 4 | -0.3599 | -2.19987775061 | 16.36 | 16.56 | 15.65 | 191026 | 16.24466967 | CS |
| 12 | -0.4519 | -2.74677850717 | 16.452 | 16.6 | 15.55 | 180977 | 16.18587363 | CS |
| 26 | 0.3201 | 2.04145408163 | 15.68 | 16.9 | 15.55 | 155427 | 16.19436848 | CS |
| 52 | 1.2701 | 8.62253903598 | 14.73 | 16.9 | 14.56 | 162341 | 15.76141568 | CS |
| 156 | -2.3499 | -12.8059945504 | 18.35 | 18.8 | 12.89 | 175094 | 15.07821051 | CS |
| 260 | -4.1399 | -20.5556107249 | 20.14 | 20.34 | 12.89 | 159312 | 16.26007964 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.04 | 0.1 | 0.63 | 15.95 | 16.0962 | 15.9 | 107880 |
| 1734997200 | 15.94 | 0.08 | 0.50 | 15.85 | 15.96 | 15.81 | 234066 |
| 1734738000 | 15.86 | 0.1 | 0.63 | 15.72 | 15.9 | 15.65 | 232614 |
| 1734651600 | 15.76 | -0.16 | -1.01 | 15.91 | 15.99 | 15.7 | 308752 |
| 1734565200 | 15.92 | -0.34 | -2.09 | 16.09 | 16.219999 | 15.86 | 278425 |
| 1734478800 | 16.26 | -0.21 | -1.28 | 16.454999 | 16.454999 | 16.16 | 191165 |
| 1734392400 | 16.469999 | 0.01 | 0.06 | 16.48 | 16.535699 | 16.42 | 149178 |
| 1734133200 | 16.46 | 0.1 | 0.61 | 16.4851 | 16.5 | 16.39 | 129239 |
| 1734046800 | 16.36 | -0.1 | -0.61 | 16.5064 | 16.5549 | 16.25 | 271544 |
| 1733960400 | 16.46 | 0 | 0.00 | 16.485 | 16.4999 | 16.35 | 188172 |
| 1733874000 | 16.46 | 0.01 | 0.06 | 16.504999 | 16.52 | 16.41 | 124767 |
| 1733787600 | 16.45 | -0.05 | -0.30 | 16.45 | 16.559999 | 16.41 | 121037 |
| 1733528400 | 16.5 | 0.08 | 0.49 | 16.482 | 16.53 | 16.41 | 191693 |
| 1733442000 | 16.42 | 0.04 | 0.24 | 16.456 | 16.5351 | 16.37 | 186974 |
| 1733355600 | 16.379999 | -0.12 | -0.73 | 16.5 | 16.5 | 16.379999 | 230880 |
| 1733269200 | 16.5 | -0.03 | -0.18 | 16.51 | 16.54 | 16.43 | 255704 |
| 1733182800 | 16.53 | 0.1 | 0.61 | 16.489999 | 16.54 | 16.45 | 129122 |
| 1732917840 | 16.43 | 0.01 | 0.06 | 16.36 | 16.48 | 16.36 | 107258 |
| 1732750800 | 16.42 | 0.12 | 0.74 | 16.35 | 16.42 | 16.3395 | 84262 |
| 1732664400 | 16.3 | -0.13 | -0.79 | 16.36 | 16.39 | 16.26 | 96913 |
| 1732578000 | 16.43 | 0.09 | 0.55 | 16.37 | 16.43 | 16.309999 | 89766 |
| 1732318800 | 16.34 | 0.07 | 0.43 | 16.3 | 16.4287 | 16.28 | 115368 |
| 1732232400 | 16.27 | 0.09 | 0.56 | 16.2 | 16.29 | 16.1 | 187102 |
| 1732146000 | 16.18 | 0.03 | 0.19 | 16.1 | 16.25 | 16.04 | 161396 |
| 1732059600 | 16.149999 | 0.02 | 0.12 | 16.1 | 16.149999 | 16.01 | 144592 |
| 1731973200 | 16.129999 | 0.13 | 0.81 | 16 | 16.17 | 15.96 | 170380 |
| 1731714000 | 16 | -0.1 | -0.62 | 16.065 | 16.09 | 15.91 | 202747 |
| 1731627600 | 16.1 | 0.01 | 0.06 | 16.125 | 16.18 | 16.07 | 110267 |
| 1731541200 | 16.09 | -0.23 | -1.41 | 16.23 | 16.239999 | 16.03 | 187783 |
| 1731454800 | 16.32 | -0.18 | -1.09 | 16.469999 | 16.5 | 16.27 | 184539 |
| 1731368400 | 16.5 | 0.1 | 0.61 | 16.45 | 16.54 | 16.44 | 169563 |
| 1731109200 | 16.399999 | 0.15 | 0.92 | 16.44 | 16.45 | 16.35 | 233419 |
| 1731022800 | 16.25 | 0.11 | 0.68 | 16.25 | 16.27 | 16.18 | 226178 |
| 1730936400 | 16.14 | -0.01 | -0.06 | 16.2727 | 16.34 | 15.98 | 766684 |
| 1730850000 | 16.149999 | 0.15 | 0.94 | 16.05 | 16.21 | 16.05 | 160632 |
| 1730763600 | 16 | -0.15 | -0.93 | 16.25 | 16.25 | 16 | 284601 |
| 1730500800 | 16.149999 | 0.37 | 2.34 | 15.92 | 16.23 | 15.9 | 466739 |
| 1730414400 | 15.78 | 0 | 0.00 | 15.825 | 15.8499 | 15.7 | 180454 |
| 1730328000 | 15.78 | 0.14 | 0.90 | 15.6537 | 15.8 | 15.58 | 128824 |
| 1730241600 | 15.64 | -0.12 | -0.76 | 15.8 | 15.8 | 15.55 | 197560 |
| 1730155200 | 15.76 | -0.08 | -0.51 | 15.84 | 15.85 | 15.75 | 181509 |
| 1729896000 | 15.84 | -0.04 | -0.25 | 15.88 | 15.96 | 15.78 | 191529 |
| 1729809600 | 15.88 | 0.05 | 0.32 | 15.84 | 15.95 | 15.82 | 95083 |
| 1729723200 | 15.83 | -0.17 | -1.06 | 15.98 | 16.05 | 15.79 | 161888 |
| 1729636800 | 16 | 0.01 | 0.06 | 15.98 | 16.059999 | 15.9701 | 119848 |
| 1729550400 | 15.99 | -0.24 | -1.48 | 16.129999 | 16.175 | 15.92 | 462494 |
| 1729291200 | 16.23 | -0.07 | -0.43 | 16.3 | 16.32 | 16.14 | 172324 |
| 1729204800 | 16.3 | -0.13 | -0.76 | 16.46 | 16.46 | 16.2501 | 95434 |
| 1729118400 | 16.425 | -0.12 | -0.70 | 16.489999 | 16.5 | 16.379999 | 97909 |
| 1729032000 | 16.54 | 0.05 | 0.30 | 16.53 | 16.6 | 16.45 | 99052 |
| 1728945600 | 16.489999 | -0.07 | -0.42 | 16.54 | 16.59 | 16.44 | 114912 |
| 1728686400 | 16.559999 | 0.05 | 0.30 | 16.46 | 16.6 | 16.46 | 69163 |
| 1728600000 | 16.51 | -0.03 | -0.18 | 16.53 | 16.55 | 16.48 | 65027 |
| 1728513600 | 16.54 | 0.03 | 0.18 | 16.5 | 16.54 | 16.46 | 93382 |
| 1728427200 | 16.51 | 0.01 | 0.06 | 16.53 | 16.53 | 16.469999 | 77278 |
| 1728340800 | 16.5 | -0.01 | -0.06 | 16.53 | 16.53 | 16.42 | 115492 |
| 1728081600 | 16.51 | 0.07 | 0.43 | 16.53 | 16.53 | 16.42 | 120592 |
| 1727995200 | 16.44 | -0.02 | -0.12 | 16.452 | 16.52 | 16.379999 | 175521 |
| 1727908800 | 16.46 | -0.04 | -0.24 | 16.535 | 16.579999 | 16.44 | 89155 |
| 1727822400 | 16.5 | -0.09 | -0.54 | 16.62 | 16.62 | 16.48 | 146847 |
| 1727735520 | 16.59 | -0.01 | -0.06 | 16.535 | 16.629999 | 16.52 | 106148 |
| 1727476800 | 16.6 | 0.11 | 0.67 | 16.55 | 16.6 | 16.54 | 106440 |
| 1727390400 | 16.489999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.46 | 77866 |
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
