Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.53538050734 | 14.98 | 15.25 | 14.71 | 193485 | 14.93973237 | CS |
| 4 | 0.21 | 1.4 | 15 | 15.35 | 14.71 | 207274 | 15.12397339 | CS |
| 12 | 0.78 | 5.40540540541 | 14.43 | 15.35 | 14.335 | 223492 | 14.87612503 | CS |
| 26 | 1.27 | 9.11047345768 | 13.94 | 15.35 | 12.99 | 247971 | 14.37390687 | CS |
| 52 | 3.29 | 27.6006711409 | 11.92 | 15.35 | 11.805 | 245420 | 13.70516344 | CS |
| 156 | 0.39 | 2.63157894737 | 14.82 | 15.35 | 10.59 | 252752 | 12.63571578 | CS |
| 260 | 2.69 | 21.4856230032 | 12.52 | 15.35 | 6.6 | 295763 | 12.20703821 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.21 | 0.22 | 1.47 | 15.03 | 15.25 | 15.03 | 88770 |
| 1734997200 | 14.99 | 0.05 | 0.33 | 14.89 | 15 | 14.8241 | 240613 |
| 1734738000 | 14.94 | 0.14 | 0.95 | 14.8 | 15.0137 | 14.71 | 185945 |
| 1734651600 | 14.8 | -0.08 | -0.54 | 14.98 | 15.025 | 14.73 | 258612 |
| 1734565200 | 14.88 | -0.4 | -2.62 | 15.2 | 15.34 | 14.88 | 257879 |
| 1734478800 | 15.28 | -0.07 | -0.46 | 15.3 | 15.32 | 15.18 | 202325 |
| 1734392400 | 15.35 | 0.11 | 0.72 | 15.3 | 15.35 | 15.2101 | 234465 |
| 1734133200 | 15.24 | 0 | 0.00 | 15.28 | 15.28 | 15.17 | 269553 |
| 1734046800 | 15.24 | -0.01 | -0.07 | 15.24 | 15.3 | 15.18 | 132040 |
| 1733960400 | 15.25 | 0.05 | 0.33 | 15.28 | 15.33 | 15.25 | 162064 |
| 1733874000 | 15.2 | 0.01 | 0.07 | 15.23 | 15.27 | 15.2 | 149110 |
| 1733787600 | 15.19 | -0.07 | -0.46 | 15.3 | 15.33 | 15.18 | 283691 |
| 1733528400 | 15.26 | 0.12 | 0.79 | 15.18 | 15.28 | 15.14 | 202498 |
| 1733442000 | 15.14 | 0.03 | 0.20 | 15.13 | 15.19 | 15.05 | 181206 |
| 1733355600 | 15.11 | -0.01 | -0.07 | 15.13 | 15.2 | 15.085 | 246917 |
| 1733269200 | 15.12 | 0.01 | 0.07 | 15.05 | 15.14 | 15 | 223072 |
| 1733182800 | 15.11 | -0.02 | -0.13 | 15.16 | 15.18 | 14.99 | 237015 |
| 1732917840 | 15.13 | 0.17 | 1.14 | 15 | 15.17 | 14.95 | 175165 |
| 1732750800 | 14.96 | 0 | 0.00 | 14.99 | 15.01 | 14.88 | 251323 |
| 1732664400 | 14.96 | 0.06 | 0.40 | 14.91 | 15 | 14.8675 | 164582 |
| 1732578000 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9898 | 14.86 | 183697 |
| 1732318800 | 14.88 | -0.06 | -0.40 | 14.94 | 14.955 | 14.845 | 230920 |
| 1732232400 | 14.94 | -0.01 | -0.07 | 14.93 | 14.9799 | 14.7458 | 260942 |
| 1732146000 | 14.95 | 0.02 | 0.13 | 14.96 | 15.01 | 14.79 | 336537 |
| 1732059600 | 14.93 | 0.04 | 0.27 | 14.82 | 14.9599 | 14.76 | 214845 |
| 1731973200 | 14.89 | 0.07 | 0.47 | 14.83 | 14.9 | 14.76 | 238240 |
| 1731714000 | 14.82 | -0.07 | -0.47 | 14.83 | 14.8978 | 14.72 | 339070 |
| 1731627600 | 14.89 | -0.13 | -0.87 | 15.05 | 15.1199 | 14.88 | 337616 |
| 1731541200 | 15.02 | 0.06 | 0.40 | 14.97 | 15.29 | 14.93 | 412223 |
| 1731454800 | 14.96 | -0.05 | -0.33 | 14.95 | 15.0215 | 14.85 | 215708 |
| 1731368400 | 15.01 | -0.07 | -0.46 | 15.11 | 15.1599 | 14.99 | 206716 |
| 1731109200 | 15.08 | 0.1 | 0.67 | 14.99 | 15.11 | 14.9699 | 238342 |
| 1731022800 | 14.98 | 0.26 | 1.77 | 14.77 | 14.98 | 14.7596 | 339422 |
| 1730936400 | 14.72 | 0.23 | 1.59 | 14.75 | 14.79 | 14.61 | 207306 |
| 1730850000 | 14.49 | 0.1 | 0.69 | 14.43 | 14.5901 | 14.39 | 172971 |
| 1730763600 | 14.39 | -0.13 | -0.90 | 14.48 | 14.55 | 14.38 | 182424 |
| 1730500800 | 14.52 | 0 | 0.00 | 14.56 | 14.6187 | 14.505 | 216206 |
| 1730414400 | 14.52 | -0.21 | -1.43 | 14.72 | 14.74 | 14.51 | 336627 |
| 1730328000 | 14.73 | 0.13 | 0.89 | 14.63 | 14.75 | 14.62 | 242952 |
| 1730241600 | 14.6 | 0 | 0.00 | 14.53 | 14.64 | 14.51 | 146263 |
| 1730155200 | 14.6 | -0.01 | -0.07 | 14.68 | 14.7096 | 14.55 | 175369 |
| 1729896000 | 14.61 | 0.05 | 0.34 | 14.67 | 14.7201 | 14.5101 | 218848 |
| 1729809600 | 14.56 | -0.07 | -0.48 | 14.65 | 14.685776 | 14.55 | 137095 |
| 1729723200 | 14.63 | -0.28 | -1.88 | 14.72 | 14.794 | 14.605 | 143966 |
| 1729636800 | 14.91 | 0.09 | 0.61 | 14.81 | 14.92 | 14.7785 | 193858 |
| 1729550400 | 14.82 | 0.07 | 0.47 | 14.78 | 14.84 | 14.7009 | 169181 |
| 1729291200 | 14.75 | 0.03 | 0.20 | 14.72 | 14.81 | 14.7001 | 149514 |
| 1729204800 | 14.72 | 0.03 | 0.20 | 14.74 | 14.75 | 14.68 | 170447 |
| 1729118400 | 14.69 | -0.04 | -0.27 | 14.7 | 14.77 | 14.625 | 358174 |
| 1729032000 | 14.73 | -0.07 | -0.47 | 14.78 | 14.85 | 14.69 | 165588 |
| 1728945600 | 14.8 | 0 | 0.00 | 14.83 | 14.92 | 14.765 | 213027 |
| 1728686400 | 14.8 | -0.02 | -0.13 | 14.83 | 14.885 | 14.785 | 174265 |
| 1728600000 | 14.82 | 0.03 | 0.20 | 14.8 | 14.84 | 14.7101 | 153025 |
| 1728513600 | 14.79 | 0.1 | 0.68 | 14.68 | 14.91 | 14.68 | 344053 |
| 1728427200 | 14.69 | 0.24 | 1.66 | 14.55 | 14.705 | 14.55 | 273975 |
| 1728340800 | 14.45 | -0.15 | -1.03 | 14.6 | 14.61 | 14.425 | 238115 |
| 1728081600 | 14.6 | 0.22 | 1.53 | 14.45 | 14.62 | 14.4317 | 212813 |
| 1727995200 | 14.38 | -0.11 | -0.76 | 14.43 | 14.4793 | 14.335 | 265331 |
| 1727908800 | 14.49 | -0.06 | -0.41 | 14.52 | 14.5318 | 14.36 | 288591 |
| 1727822400 | 14.55 | -0.1 | -0.68 | 14.58 | 14.58 | 14.34 | 316781 |
| 1727736000 | 14.65 | 0.16 | 1.10 | 14.48 | 14.65 | 14.43 | 461583 |
| 1727476800 | 14.49 | 0.03 | 0.21 | 14.47 | 14.5 | 14.405 | 211269 |
| 1727390400 | 14.46 | 0.01 | 0.07 | 14.48 | 14.526 | 14.4 | 176266 |
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
