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 | -0.09 | -0.534759358289 | 16.83 | 16.83 | 16.46 | 741199 | 16.62821981 | CS |
| 4 | -0.63 | -3.62694300518 | 17.37 | 17.425 | 15.65 | 736010 | 16.60964439 | CS |
| 12 | 0.03 | 0.179533213645 | 16.71 | 18.73 | 15.65 | 685902 | 17.11914102 | CS |
| 26 | -0.29 | -1.7028772754 | 17.03 | 18.73 | 15.65 | 722209 | 17.1366958 | CS |
| 52 | 1.56 | 10.2766798419 | 15.18 | 18.73 | 12.86 | 744058 | 15.91731233 | CS |
| 156 | 1.02 | 6.48854961832 | 15.72 | 22.1 | 11.145 | 1022488 | 15.26527571 | CS |
| 260 | -8.38 | -33.3598726115 | 25.12 | 26.625 | 9.41 | 1468852 | 16.43554448 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 16.739999 | 0.27 | 1.64 | 16.59 | 16.82 | 16.52 | 497204 |
| 1727304000 | 16.469999 | -0.33 | -1.96 | 16.739999 | 16.8 | 16.46 | 566809 |
| 1727217600 | 16.8 | 0.3 | 1.82 | 16.559999 | 16.83 | 16.504999 | 467558 |
| 1727131200 | 16.5 | -0.13 | -0.78 | 16.71 | 16.8 | 16.489999 | 385271 |
| 1726872000 | 16.629999 | -0.29 | -1.71 | 16.83 | 16.83 | 16.575 | 1789151 |
| 1726785600 | 16.92 | 0.35 | 2.11 | 16.94 | 17.05 | 16.82 | 670086 |
| 1726699200 | 16.57 | -0.09 | -0.54 | 16.64 | 16.98 | 16.52 | 431437 |
| 1726612800 | 16.66 | 0.21 | 1.28 | 16.6 | 16.86 | 16.53 | 411203 |
| 1726526400 | 16.45 | -0.1 | -0.60 | 16.649999 | 16.719999 | 16.395 | 405959 |
| 1726267200 | 16.55 | 0.37 | 2.29 | 16.39 | 16.675 | 16.295 | 636786 |
| 1726180800 | 16.18 | 0.39 | 2.47 | 15.88 | 16.305 | 15.875 | 704378 |
| 1726094400 | 15.79 | -0.23 | -1.44 | 15.9 | 15.92 | 15.65 | 841737 |
| 1726008000 | 16.02 | -0.29 | -1.78 | 16.28 | 16.29 | 15.765 | 823392 |
| 1725921600 | 16.309999 | -0.17 | -1.03 | 16.45 | 16.5 | 16.29 | 1023500 |
| 1725662400 | 16.48 | -0.31 | -1.85 | 16.82 | 16.99 | 16.465 | 638008 |
| 1725576000 | 16.79 | -0.11 | -0.65 | 16.85 | 16.91 | 16.645 | 881211 |
| 1725489600 | 16.9 | -0.31 | -1.80 | 17.2 | 17.26 | 16.9 | 797872 |
| 1725403200 | 17.21 | -0.12 | -0.69 | 17.17 | 17.38 | 17.11 | 1254632 |
| 1725057600 | 17.33 | 0.06 | 0.35 | 17.37 | 17.425 | 17.19 | 757993 |
| 1724971200 | 17.27 | 0.09 | 0.52 | 17.31 | 17.5 | 17.17 | 1013980 |
| 1724884800 | 17.18 | -0.23 | -1.32 | 17.32 | 17.44 | 17.165 | 776483 |
| 1724798400 | 17.41 | -0.25 | -1.42 | 17.58 | 17.66 | 17.4 | 868433 |
| 1724712000 | 17.66 | 0.04 | 0.23 | 17.77 | 18 | 17.655 | 716964 |
| 1724452800 | 17.62 | 0.45 | 2.62 | 17.3 | 17.7 | 17.26 | 621435 |
| 1724366400 | 17.17 | -0.18 | -1.04 | 17.38 | 17.4 | 17.16 | 366897 |
| 1724280000 | 17.35 | 0.06 | 0.35 | 17.39 | 17.445 | 17.24 | 433374 |
| 1724193600 | 17.29 | 0.04 | 0.23 | 17.19 | 17.32 | 17.18 | 493360 |
| 1724107200 | 17.25 | 0.02 | 0.12 | 17.37 | 17.41 | 17.23 | 442789 |
| 1723848000 | 17.23 | -0.17 | -0.98 | 17.38 | 17.5 | 17.23 | 335724 |
| 1723761600 | 17.4 | 0.36 | 2.11 | 17.39 | 17.515 | 17.235 | 683164 |
| 1723675200 | 17.04 | -0.04 | -0.23 | 17.15 | 17.24 | 17.04 | 646265 |
| 1723588800 | 17.08 | 0.41 | 2.46 | 16.81 | 17.195 | 16.79 | 863095 |
| 1723502400 | 16.67 | -0.33 | -1.94 | 16.89 | 17 | 16.364999 | 1202723 |
| 1723243200 | 17 | 0.45 | 2.72 | 16.579999 | 17.015 | 16.46 | 772166 |
| 1723156800 | 16.55 | -0.17 | -1.02 | 16.219999 | 16.57 | 15.92 | 1713902 |
| 1723070400 | 16.719999 | -0.25 | -1.47 | 17.1 | 17.2 | 16.68 | 659060 |
| 1722984000 | 16.97 | 0.01 | 0.06 | 16.89 | 17.135 | 16.79 | 406708 |
| 1722897600 | 16.96 | -0.63 | -3.58 | 16.91 | 17.305 | 16.71 | 951156 |
| 1722638400 | 17.59 | -0.33 | -1.84 | 17.39 | 17.63 | 17.12 | 845119 |
| 1722552000 | 17.92 | 0.04 | 0.22 | 17.88 | 18.09 | 17.75 | 1349838 |
| 1722465600 | 17.88 | -0.02 | -0.11 | 17.93 | 18.25 | 17.8 | 706079 |
| 1722379200 | 17.9 | 0.01 | 0.06 | 18 | 18.14 | 17.72 | 516607 |
| 1722292800 | 17.89 | 0.03 | 0.17 | 17.91 | 17.97 | 17.73 | 359501 |
| 1722033600 | 17.86 | 0.23 | 1.30 | 17.92 | 17.93 | 17.68 | 448348 |
| 1721947200 | 17.63 | -0.03 | -0.17 | 17.71 | 17.905 | 17.555 | 792227 |
| 1721860800 | 17.66 | -0.52 | -2.86 | 18.14 | 18.33 | 17.65 | 402562 |
| 1721774400 | 18.18 | 0.15 | 0.83 | 17.92 | 18.255 | 17.84 | 524516 |
| 1721688000 | 18.03 | 0.15 | 0.84 | 18.01 | 18.18 | 17.73 | 381245 |
| 1721428800 | 17.88 | -0.34 | -1.87 | 18.16 | 18.22 | 17.87 | 553976 |
| 1721342400 | 18.22 | -0.29 | -1.57 | 18.38 | 18.73 | 18.1 | 445834 |
| 1721256000 | 18.51 | 0.02 | 0.11 | 18.41 | 18.71 | 18.36 | 677927 |
| 1721169600 | 18.49 | 0.47 | 2.61 | 18.2 | 18.55 | 18.17 | 560128 |
| 1721083200 | 18.02 | 0.31 | 1.75 | 17.88 | 18.22 | 17.76 | 717658 |
| 1720824000 | 17.71 | 0.43 | 2.49 | 17.46 | 17.815 | 17.39 | 724542 |
| 1720737600 | 17.28 | 0.44 | 2.61 | 17.21 | 17.32 | 17.02 | 575363 |
| 1720651200 | 16.84 | 0.19 | 1.14 | 16.7 | 16.87 | 16.629999 | 493716 |
| 1720564800 | 16.649999 | -0.15 | -0.89 | 16.73 | 16.79 | 16.59 | 497720 |
| 1720478400 | 16.8 | 0.05 | 0.30 | 16.9 | 16.94 | 16.75 | 500291 |
| 1720219200 | 16.75 | -0.07 | -0.42 | 16.71 | 16.83 | 16.665 | 443153 |
| 1720040640 | 16.82 | 0.06 | 0.36 | 16.77 | 16.83 | 16.7 | 202503 |
| 1719960000 | 16.76 | 0.39 | 2.38 | 16.45 | 16.87 | 16.44 | 550702 |
| 1719873600 | 16.37 | -0.14 | -0.85 | 16.559999 | 16.66 | 16.34 | 567387 |
| 1719614400 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1719528000 | 16.51 | 0.15 | 0.92 | 16.41 | 16.53 | 16.239999 | 347484 |
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
