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 | 0.08 | 0.441988950276 | 18.1 | 18.265 | 18.0401 | 12449 | 18.13511206 | CS |
| 4 | 0.51 | 2.88624787776 | 17.67 | 18.265 | 17.5701 | 22260 | 17.86968804 | CS |
| 12 | -0.46 | -2.4678111588 | 18.64 | 18.67 | 17.48 | 31329 | 18.02070583 | CS |
| 26 | -0.52 | -2.7807486631 | 18.7 | 19.44 | 17.48 | 25835 | 18.35856201 | CS |
| 52 | 0.49 | 2.76992651215 | 17.69 | 19.44 | 17.48 | 27519 | 18.29708283 | CS |
| 156 | -2.36 | -11.4897760467 | 20.54 | 22.05 | 16.36 | 27533 | 18.3015097 | CS |
| 260 | -3.36 | -15.5988857939 | 21.54 | 25.75 | 16.1 | 24557 | 19.28700179 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 18.18 | 0.02 | 0.11 | 18.23 | 18.2799 | 18.18 | 34866 |
| 1738280400 | 18.16 | 0.04 | 0.22 | 18.15 | 18.18 | 18.1001 | 10292 |
| 1738194000 | 18.12 | 0.05 | 0.28 | 18.08 | 18.12 | 18.08 | 8385 |
| 1738107600 | 18.07 | -0.06 | -0.33 | 18.09 | 18.11 | 18.0601 | 9628 |
| 1738021200 | 18.13 | -0.04 | -0.22 | 18.26 | 18.265 | 18.0401 | 17164 |
| 1737762000 | 18.17 | 0.1 | 0.55 | 18.1 | 18.19 | 18.1 | 16774 |
| 1737675600 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1737589200 | 18.07 | 0.1 | 0.56 | 18 | 18.09 | 17.93 | 15242 |
| 1737502800 | 17.97 | 0.03 | 0.17 | 17.99 | 18 | 17.94 | 12893 |
| 1737157200 | 17.94 | 0.1 | 0.56 | 17.85 | 17.94 | 17.85 | 34794 |
| 1737070800 | 17.84 | 0 | 0.03 | 17.81 | 17.85 | 17.8 | 13098 |
| 1736984400 | 17.835 | -0.02 | -0.08 | 17.79 | 17.8942 | 17.79 | 25849 |
| 1736898000 | 17.85 | 0.06 | 0.34 | 17.76 | 17.85 | 17.76 | 16689 |
| 1736811600 | 17.79 | -0.02 | -0.11 | 17.8 | 17.83 | 17.78 | 17524 |
| 1736552400 | 17.81 | 0 | 0.00 | 17.77 | 17.85 | 17.76 | 20666 |
| 1736379600 | 17.81 | 0.07 | 0.39 | 17.85 | 17.85 | 17.76 | 16668 |
| 1736293200 | 17.74 | 0.03 | 0.17 | 17.71 | 17.8106 | 17.71 | 25553 |
| 1736206800 | 17.71 | -0.06 | -0.34 | 17.77 | 17.8 | 17.68 | 51282 |
| 1735947600 | 17.77 | 0.13 | 0.77 | 17.67 | 17.86 | 17.5701 | 65923 |
| 1735861200 | 17.635 | 0.03 | 0.14 | 17.67 | 17.7 | 17.59 | 39110 |
| 1735688400 | 17.61 | -0.05 | -0.28 | 17.81 | 17.856 | 17.48 | 106042 |
| 1735602000 | 17.66 | -0.03 | -0.17 | 17.71 | 17.75 | 17.63 | 56667 |
| 1735342800 | 17.69 | 0.03 | 0.15 | 17.71 | 17.7394 | 17.6207 | 51476 |
| 1735256400 | 17.6635 | 0.02 | 0.13 | 17.65 | 17.74 | 17.5942 | 35714 |
| 1735077840 | 17.64 | -0.21 | -1.18 | 17.86 | 17.895 | 17.51 | 70585 |
| 1734997200 | 17.85 | -0.16 | -0.89 | 17.95 | 17.9731 | 17.85 | 38627 |
| 1734738000 | 18.01 | 0.04 | 0.22 | 17.95 | 18.04 | 17.95 | 6046 |
| 1734651600 | 17.97 | -0.09 | -0.47 | 18 | 18.08 | 17.95 | 60390 |
| 1734565200 | 18.055 | 0.07 | 0.36 | 17.95 | 18.0737 | 17.95 | 46413 |
| 1734478800 | 17.99 | -0.12 | -0.66 | 18.1 | 18.14 | 17.98 | 69218 |
| 1734392400 | 18.11 | -0.06 | -0.30 | 18.14 | 18.22 | 18.11 | 46657 |
| 1734133200 | 18.165 | -0.05 | -0.25 | 18.22 | 18.33 | 18.15 | 23660 |
| 1734046800 | 18.21 | -0.12 | -0.65 | 18.32 | 18.345 | 18.21 | 33379 |
| 1733960400 | 18.33 | -0.02 | -0.11 | 18.37 | 18.38 | 18.23 | 54213 |
| 1733874000 | 18.35 | 0.02 | 0.11 | 18.31 | 18.38 | 18.3 | 19565 |
| 1733787600 | 18.33 | -0.02 | -0.08 | 18.35 | 18.4 | 18.2901 | 11068 |
| 1733528400 | 18.345 | -0.05 | -0.24 | 18.38 | 18.48 | 18.3 | 30378 |
| 1733442000 | 18.39 | -0.08 | -0.43 | 18.42 | 18.55 | 18.39 | 21528 |
| 1733355600 | 18.47 | 0.01 | 0.05 | 18.48 | 18.5 | 18.4 | 20939 |
| 1733269200 | 18.46 | -0.03 | -0.16 | 18.49 | 18.54 | 18.439 | 20251 |
| 1733182800 | 18.49 | 0.07 | 0.38 | 18.48 | 18.5 | 18.37 | 17548 |
| 1732917840 | 18.42 | 0.07 | 0.38 | 18.45 | 18.45 | 18.32 | 14689 |
| 1732750800 | 18.35 | 0.08 | 0.44 | 18.24 | 18.35 | 18.24 | 35173 |
| 1732664400 | 18.27 | 0.07 | 0.38 | 18.21 | 18.3 | 18.15 | 33774 |
| 1732578000 | 18.2 | 0.07 | 0.39 | 18.17 | 18.24 | 18.15 | 20205 |
| 1732318800 | 18.13 | -0.02 | -0.11 | 18.25 | 18.25 | 18.11 | 18544 |
| 1732232400 | 18.15 | -0.06 | -0.33 | 18.12 | 18.2117 | 18.12 | 17141 |
| 1732146000 | 18.21 | 0.03 | 0.17 | 18.15 | 18.25 | 18.15 | 29759 |
| 1732059600 | 18.18 | 0.03 | 0.17 | 18.22 | 18.3 | 18.16 | 27866 |
| 1731973200 | 18.15 | -0.25 | -1.36 | 18.4 | 18.4266 | 18.13 | 93456 |
| 1731714000 | 18.4 | -0.02 | -0.11 | 18.46 | 18.475 | 18.4 | 36810 |
| 1731627600 | 18.42 | -0.03 | -0.16 | 18.47 | 18.516 | 18.42 | 27065 |
| 1731541200 | 18.45 | 0 | 0.00 | 18.46 | 18.6 | 18.45 | 11339 |
| 1731454800 | 18.45 | -0.1 | -0.54 | 18.61 | 18.6519 | 18.4 | 43132 |
| 1731368400 | 18.55 | -0.12 | -0.64 | 18.64 | 18.659 | 18.52 | 16263 |
| 1731109200 | 18.67 | 0.08 | 0.43 | 18.64 | 18.67 | 18.63 | 8642 |
| 1731022800 | 18.59 | 0.14 | 0.76 | 18.51 | 18.61 | 18.51 | 11912 |
| 1730936400 | 18.45 | -0.14 | -0.75 | 18.5 | 18.5345 | 18.45 | 27071 |
| 1730850000 | 18.59 | 0.03 | 0.16 | 18.5601 | 18.66 | 18.5601 | 7723 |
| 1730763600 | 18.56 | -0.12 | -0.64 | 18.68 | 18.7233 | 18.53 | 31770 |
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
