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 | 0.46 | 3.30697340043 | 13.91 | 14.345 | 13.87 | 101297 | 14.08679238 | CS |
| 4 | 0.09 | 0.63025210084 | 14.28 | 14.49 | 13.87 | 106024 | 14.1815785 | CS |
| 12 | 0.47 | 3.38129496403 | 13.9 | 14.49 | 13.62 | 115034 | 13.97328196 | CS |
| 26 | 0.43 | 3.08464849354 | 13.94 | 14.49 | 13.3 | 116299 | 13.94106953 | CS |
| 52 | 1.41 | 10.8796296296 | 12.96 | 14.49 | 12.205 | 119566 | 13.48287101 | CS |
| 156 | -0.02 | -0.138985406532 | 14.39 | 14.73 | 10.98 | 116535 | 12.78819309 | CS |
| 260 | 4.59 | 46.9325153374 | 9.78 | 16.66 | 9.37 | 116498 | 13.50872992 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 14.3 | 0.08 | 0.56 | 14.21 | 14.3 | 14.21 | 83696 |
| 1742424000 | 14.22 | 0.19 | 1.35 | 14.07 | 14.24 | 14.04 | 135847 |
| 1742337600 | 14.03 | 0.06 | 0.43 | 13.97 | 14.05 | 13.9593 | 114619 |
| 1742251200 | 13.97 | 0.1 | 0.72 | 13.91 | 13.99 | 13.91 | 79271 |
| 1741992000 | 13.87 | -0.01 | -0.07 | 13.91 | 13.92 | 13.87 | 93051 |
| 1741905600 | 13.88 | -0.32 | -2.25 | 14.08 | 14.1 | 13.88 | 93749 |
| 1741819200 | 14.2 | 0.09 | 0.64 | 14.2 | 14.29 | 14.1 | 143154 |
| 1741732800 | 14.11 | 0.11 | 0.79 | 14.04 | 14.1338 | 13.97 | 181558 |
| 1741646400 | 14 | -0.09 | -0.64 | 14.07 | 14.09 | 13.95 | 99005 |
| 1741390800 | 14.09 | -0.1 | -0.70 | 14.16 | 14.17 | 14.04 | 88929 |
| 1741304400 | 14.19 | -0.09 | -0.63 | 14.26 | 14.27 | 14.14 | 98471 |
| 1741218000 | 14.28 | -0.03 | -0.21 | 14.34 | 14.34 | 14.24 | 81758 |
| 1741131600 | 14.31 | -0.14 | -0.97 | 14.39 | 14.4 | 14.2792 | 127122 |
| 1741045200 | 14.45 | 0.07 | 0.49 | 14.42 | 14.49 | 14.4 | 120776 |
| 1740786000 | 14.38 | 0.15 | 1.05 | 14.28 | 14.38 | 14.27 | 94297 |
| 1740699600 | 14.23 | -0.11 | -0.77 | 14.35 | 14.4 | 14.18 | 116945 |
| 1740613200 | 14.34 | 0.06 | 0.42 | 14.26 | 14.34 | 14.26 | 127548 |
| 1740526800 | 14.28 | 0.08 | 0.56 | 14.2 | 14.28 | 14.15 | 86668 |
| 1740440400 | 14.2 | 0.01 | 0.07 | 14.23 | 14.24 | 14.14 | 61260 |
| 1740181200 | 14.19 | -0.05 | -0.35 | 14.28 | 14.3 | 14.16 | 94169 |
| 1740094800 | 14.24 | 0.03 | 0.21 | 14.21 | 14.24 | 14.19 | 92153 |
| 1740008400 | 14.21 | 0.06 | 0.42 | 14.15 | 14.21 | 14.11 | 159013 |
| 1739922000 | 14.15 | 0.12 | 0.86 | 14.05 | 14.18 | 14.03 | 152504 |
| 1739576400 | 14.03 | 0.03 | 0.21 | 14.01 | 14.05 | 13.97 | 81321 |
| 1739490000 | 14 | -0.11 | -0.78 | 14.06 | 14.09 | 14 | 92398 |
| 1739403600 | 14.11 | -0.01 | -0.07 | 14.1 | 14.14 | 14.05 | 101755 |
| 1739317200 | 14.12 | 0.05 | 0.36 | 14.08 | 14.14 | 14.0101 | 95689 |
| 1739230800 | 14.07 | 0.08 | 0.57 | 14.03 | 14.09 | 13.99 | 73912 |
| 1738971600 | 13.99 | 0.03 | 0.21 | 13.99 | 14.03 | 13.94 | 88535 |
| 1738885200 | 13.96 | 0 | 0.00 | 14 | 14.0442 | 13.93 | 52643 |
| 1738798800 | 13.96 | 0.01 | 0.07 | 13.99 | 14.04 | 13.95 | 95195 |
| 1738712400 | 13.95 | 0.03 | 0.22 | 13.94 | 13.96 | 13.91 | 74151 |
| 1738626000 | 13.92 | 0.09 | 0.65 | 13.83 | 13.925 | 13.79 | 111337 |
| 1738366800 | 13.83 | 0.1 | 0.73 | 13.71 | 13.84 | 13.71 | 77062 |
| 1738280400 | 13.73 | -0.01 | -0.07 | 13.75 | 13.81 | 13.66 | 128927 |
| 1738194000 | 13.74 | -0.12 | -0.87 | 13.89 | 13.89 | 13.7 | 115984 |
| 1738107600 | 13.86 | -0.06 | -0.43 | 13.93 | 13.93 | 13.79 | 95186 |
| 1738021200 | 13.92 | 0.12 | 0.87 | 13.8 | 13.92 | 13.8 | 90474 |
| 1737762000 | 13.8 | -0.06 | -0.43 | 13.92 | 13.95 | 13.8 | 132604 |
| 1737675600 | 13.86 | 0 | 0.00 | 13.86 | 13.86 | 13.86 | 0 |
| 1737589200 | 13.86 | -0.01 | -0.07 | 13.9 | 13.91 | 13.74 | 168170 |
| 1737502800 | 13.87 | 0.08 | 0.58 | 13.85 | 13.87 | 13.773 | 87097 |
| 1737157200 | 13.79 | 0.08 | 0.58 | 13.79 | 13.82 | 13.71 | 559936 |
| 1737070800 | 13.71 | -0.08 | -0.58 | 13.81 | 13.83 | 13.67 | 142024 |
| 1736984400 | 13.79 | 0.05 | 0.36 | 13.77 | 13.8598 | 13.7 | 182935 |
| 1736898000 | 13.74 | 0.09 | 0.66 | 13.75 | 13.77 | 13.67 | 123056 |
| 1736811600 | 13.65 | -0.22 | -1.59 | 13.79 | 13.845 | 13.62 | 172940 |
| 1736552400 | 13.87 | -0.02 | -0.14 | 13.85 | 13.92 | 13.75 | 162780 |
| 1736379600 | 13.89 | 0.12 | 0.87 | 13.75 | 13.9 | 13.73 | 102735 |
| 1736293200 | 13.77 | -0.01 | -0.07 | 13.81 | 13.84 | 13.72 | 129030 |
| 1736206800 | 13.78 | 0.03 | 0.22 | 13.75 | 13.85 | 13.68 | 140961 |
| 1735947600 | 13.75 | 0 | 0.00 | 13.72 | 13.89 | 13.68 | 64551 |
| 1735861200 | 13.75 | 0.07 | 0.51 | 13.69 | 13.8313 | 13.62 | 90953 |
| 1735688400 | 13.68 | -0.07 | -0.51 | 13.85 | 13.9225 | 13.62 | 136536 |
| 1735602000 | 13.75 | 0.01 | 0.07 | 13.75 | 13.79 | 13.6997 | 77388 |
| 1735342800 | 13.74 | -0.1 | -0.72 | 13.85 | 13.92 | 13.68 | 68075 |
| 1735256400 | 13.84 | -0.09 | -0.65 | 13.83 | 13.91 | 13.77 | 76342 |
| 1735077840 | 13.93 | 0.14 | 1.02 | 13.86 | 13.93 | 13.85 | 65419 |
| 1734997200 | 13.79 | 0.06 | 0.44 | 13.69 | 13.81 | 13.53 | 118008 |
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
