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 | 0.2 | 1.38312586445 | 14.46 | 14.7 | 14.17 | 20543 | 14.47365971 | CS |
| 4 | -1.3 | -8.14536340852 | 15.96 | 16 | 14.03 | 27044 | 14.91934373 | CS |
| 12 | -1.24 | -7.79874213836 | 15.9 | 16.58 | 14.03 | 28237 | 15.52052317 | CS |
| 26 | -0.59 | -3.86885245902 | 15.25 | 16.58 | 14.03 | 29242 | 15.47698497 | CS |
| 52 | 0.82 | 5.92485549133 | 13.84 | 16.58 | 13.32 | 36634 | 14.87776233 | CS |
| 156 | -2.17 | -12.8936423054 | 16.83 | 17.7324 | 11.64 | 47613 | 13.85044877 | CS |
| 260 | 4.88 | 49.8977505112 | 9.78 | 18.6 | 9.59 | 49474 | 14.27575553 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 14.66 | 0.15 | 1.03 | 14.62 | 14.7 | 14.56 | 18932 |
| 1742596800 | 14.51 | 0.05 | 0.35 | 14.46 | 14.51 | 14.3784 | 13115 |
| 1742510400 | 14.46 | -0.01 | -0.07 | 14.42 | 14.5877 | 14.3207 | 30583 |
| 1742424000 | 14.47 | 0.15 | 1.05 | 14.44 | 14.52 | 14.33 | 17150 |
| 1742337600 | 14.32 | -0.17 | -1.17 | 14.46 | 14.7 | 14.17 | 22933 |
| 1742251200 | 14.49 | 0.08 | 0.56 | 14.36 | 14.5519 | 14.08 | 69521 |
| 1741992000 | 14.41 | -0.16 | -1.10 | 14.27 | 14.71 | 14.03 | 28177 |
| 1741905600 | 14.57 | -0.23 | -1.55 | 14.82 | 14.9045 | 14.47 | 17167 |
| 1741819200 | 14.8 | -0.01 | -0.03 | 14.87 | 14.96 | 14.65 | 19218 |
| 1741732800 | 14.805 | 0.17 | 1.20 | 14.59 | 15.36 | 14.5 | 33638 |
| 1741646400 | 14.63 | -0.51 | -3.37 | 14.93 | 15.14 | 14.541 | 32359 |
| 1741390800 | 15.14 | 0.09 | 0.60 | 15 | 15.29 | 14.97 | 21658 |
| 1741304400 | 15.05 | -0.23 | -1.51 | 15.22 | 15.28 | 14.91 | 30798 |
| 1741218000 | 15.28 | -0.09 | -0.59 | 15.36 | 15.4779 | 15.22 | 21628 |
| 1741131600 | 15.37 | -0.09 | -0.58 | 15.39 | 15.4729 | 15.0802 | 34491 |
| 1741045200 | 15.46 | 0.01 | 0.06 | 15.6 | 15.6617 | 15.41 | 34895 |
| 1740786000 | 15.45 | -0.08 | -0.52 | 15.54 | 15.59 | 15.03 | 34176 |
| 1740699600 | 15.53 | -0.13 | -0.83 | 15.7 | 15.7 | 15.41 | 18798 |
| 1740613200 | 15.66 | 0 | 0.00 | 15.68 | 15.75 | 15.56 | 16704 |
| 1740526800 | 15.66 | -0.26 | -1.63 | 15.96 | 16 | 15.584 | 24948 |
| 1740440400 | 15.92 | -0.04 | -0.25 | 15.99 | 15.99 | 15.777 | 21995 |
| 1740181200 | 15.96 | -0.18 | -1.12 | 16.14 | 16.579999 | 15.9 | 22366 |
| 1740094800 | 16.14 | -0.07 | -0.43 | 16.21 | 16.21 | 15.76 | 44842 |
| 1740008400 | 16.21 | 0.09 | 0.56 | 16.09 | 16.21 | 16.001 | 17177 |
| 1739922000 | 16.12 | -0.02 | -0.12 | 16.28 | 16.28 | 16.03 | 31738 |
| 1739576400 | 16.14 | 0.03 | 0.19 | 16.129999 | 16.219999 | 16 | 29156 |
| 1739490000 | 16.11 | 0.12 | 0.75 | 16.05 | 16.2 | 15.95 | 18051 |
| 1739403600 | 15.99 | -0.07 | -0.44 | 15.99 | 16.119 | 15.95 | 15118 |
| 1739317200 | 16.059999 | 0.03 | 0.19 | 16.02 | 16.16 | 15.81 | 24808 |
| 1739230800 | 16.03 | 0.15 | 0.94 | 15.93 | 16.2 | 15.88 | 19446 |
| 1738971600 | 15.88 | -0.14 | -0.87 | 16.02 | 16.17 | 15.78 | 16119 |
| 1738885200 | 16.02 | 0.01 | 0.06 | 15.98 | 16.16 | 15.83 | 18044 |
| 1738798800 | 16.01 | 0.09 | 0.57 | 15.91 | 16.015 | 15.76 | 13380 |
| 1738712400 | 15.92 | 0.08 | 0.51 | 15.83 | 16.1 | 15.795 | 30576 |
| 1738626000 | 15.84 | -0.08 | -0.50 | 15.8 | 15.86 | 15.6 | 20020 |
| 1738366800 | 15.92 | -0.02 | -0.13 | 15.88 | 16 | 15.795 | 16969 |
| 1738280400 | 15.94 | 0.1 | 0.63 | 15.95 | 15.95 | 15.62 | 9844 |
| 1738194000 | 15.84 | -0.1 | -0.63 | 15.91 | 15.9182 | 15.65 | 31099 |
| 1738107600 | 15.94 | 0.15 | 0.95 | 15.8 | 15.94 | 15.75 | 26124 |
| 1738021200 | 15.79 | -0.23 | -1.44 | 15.88 | 15.93 | 15.75 | 12125 |
| 1737762000 | 16.02 | 0.08 | 0.50 | 16.11 | 16.149999 | 15.905 | 46340 |
| 1737675600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1737589200 | 15.94 | 0.09 | 0.57 | 15.86 | 16 | 15.84 | 25807 |
| 1737502800 | 15.85 | 0.08 | 0.51 | 15.83 | 15.87 | 15.77 | 48391 |
| 1737157200 | 15.77 | 0.14 | 0.90 | 15.69 | 15.8644 | 15.69 | 30842 |
| 1737070800 | 15.63 | -0.02 | -0.13 | 15.65 | 15.75 | 15.48 | 22379 |
| 1736984400 | 15.65 | 0.18 | 1.16 | 15.58 | 15.68 | 15.46 | 66838 |
| 1736898000 | 15.47 | -0.04 | -0.26 | 15.57 | 15.6632 | 15.46 | 20568 |
| 1736811600 | 15.51 | -0.17 | -1.08 | 15.54 | 15.68 | 15.51 | 18573 |
| 1736552400 | 15.68 | -0.05 | -0.32 | 15.69 | 15.69 | 15.56 | 45501 |
| 1736379600 | 15.73 | -0.01 | -0.06 | 15.72 | 15.79 | 15.65 | 34654 |
| 1736293200 | 15.74 | 0.15 | 0.96 | 15.7 | 15.81 | 15.6 | 39024 |
| 1736206800 | 15.59 | 0.02 | 0.13 | 15.6 | 15.8299 | 15.51 | 49175 |
| 1735947600 | 15.57 | 0.02 | 0.10 | 15.53 | 15.7733 | 15.52 | 31889 |
| 1735861200 | 15.555 | -0.35 | -2.17 | 15.91 | 15.91 | 15.45 | 49663 |
| 1735688400 | 15.9 | 0.17 | 1.08 | 15.9 | 15.9 | 15.52 | 43523 |
| 1735602000 | 15.73 | 0.05 | 0.32 | 15.67 | 15.83 | 15.4925 | 79062 |
| 1735342800 | 15.68 | -0.23 | -1.45 | 15.78 | 15.89 | 15.5635 | 14139 |
| 1735256400 | 15.91 | 0.25 | 1.60 | 15.67 | 15.99 | 15.565 | 32424 |
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
