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 | 0.29 | 2.29612034838 | 12.63 | 12.94 | 12.6 | 87514 | 12.78566249 | CS |
| 4 | 0.28 | 2.21518987342 | 12.64 | 12.94 | 12.42 | 82799 | 12.68804595 | CS |
| 12 | -0.164393 | -1.25640524555 | 13.084393 | 13.14 | 12.23 | 111292 | 12.7437523 | CS |
| 26 | -0.15 | -1.14766641163 | 13.07 | 14.27 | 12.23 | 97811 | 13.11702399 | CS |
| 52 | 1.47 | 12.8384279476 | 11.45 | 14.27 | 11.36 | 99547 | 12.53145355 | CS |
| 156 | -1.73 | -11.8088737201 | 14.65 | 14.75 | 9.78 | 113774 | 12.12868393 | CS |
| 260 | -3.07 | -19.1994996873 | 15.99 | 16.77 | 9.78 | 97388 | 13.06850634 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 12.91 | 0.09 | 0.70 | 12.84 | 12.94 | 12.83 | 96369 |
| 1738712400 | 12.82 | 0.03 | 0.23 | 12.78 | 12.84 | 12.75 | 94612 |
| 1738626000 | 12.79 | 0.07 | 0.55 | 12.62 | 12.8 | 12.62 | 98032 |
| 1738366800 | 12.72 | 0.1 | 0.79 | 12.68 | 12.73 | 12.65 | 77785 |
| 1738280400 | 12.62 | 0.01 | 0.08 | 12.63 | 12.64 | 12.6 | 57871 |
| 1738194000 | 12.61 | -0.03 | -0.20 | 12.64 | 12.67 | 12.57 | 34932 |
| 1738107600 | 12.635 | -0.01 | -0.04 | 12.62 | 12.66 | 12.56 | 64816 |
| 1738021200 | 12.64 | -0.03 | -0.24 | 12.68 | 12.7 | 12.6 | 59026 |
| 1737762000 | 12.67 | 0.08 | 0.64 | 12.65 | 12.69 | 12.64 | 35590 |
| 1737675600 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1737589200 | 12.59 | -0.01 | -0.08 | 12.63 | 12.63 | 12.56 | 51317 |
| 1737502800 | 12.6 | -0.06 | -0.47 | 12.68 | 12.68 | 12.56 | 207187 |
| 1737157200 | 12.66 | -0.04 | -0.31 | 12.7 | 12.71 | 12.63 | 75840 |
| 1737070800 | 12.7 | -0.16 | -1.24 | 12.8 | 12.8 | 12.6 | 114261 |
| 1736984400 | 12.86 | 0.24 | 1.90 | 12.59 | 12.92 | 12.56 | 91729 |
| 1736898000 | 12.62 | 0.09 | 0.72 | 12.5 | 12.68 | 12.5 | 52695 |
| 1736811600 | 12.53 | -0.09 | -0.71 | 12.59 | 12.7 | 12.42 | 98381 |
| 1736552400 | 12.62 | -0.08 | -0.63 | 12.65 | 12.76 | 12.5601 | 96708 |
| 1736379600 | 12.7 | -0.01 | -0.08 | 12.65 | 12.75 | 12.56 | 73565 |
| 1736293200 | 12.71 | -0.03 | -0.24 | 12.83 | 12.88 | 12.66 | 117660 |
| 1736206800 | 12.74 | -0.14 | -1.09 | 12.88 | 12.88 | 12.68 | 88654 |
| 1735947600 | 12.88 | 0.08 | 0.63 | 12.74 | 12.88 | 12.66 | 85818 |
| 1735861200 | 12.8 | 0.16 | 1.27 | 12.66 | 12.82 | 12.591 | 58826 |
| 1735688400 | 12.64 | 0.34 | 2.76 | 12.32 | 12.66 | 12.32 | 175973 |
| 1735602000 | 12.3 | -0.26 | -2.07 | 12.56 | 12.65 | 12.29 | 348128 |
| 1735342800 | 12.56 | -0.24 | -1.88 | 12.81 | 12.87 | 12.56 | 135804 |
| 1735256400 | 12.8 | 0.18 | 1.43 | 12.61 | 12.9 | 12.57 | 118841 |
| 1735077840 | 12.62 | 0.13 | 1.04 | 12.42 | 12.65 | 12.3668 | 85587 |
| 1734997200 | 12.49 | 0.18 | 1.46 | 12.35 | 12.49 | 12.32 | 138278 |
| 1734738000 | 12.31 | -0.38 | -2.99 | 12.63 | 12.68 | 12.23 | 297257 |
| 1734651600 | 12.69 | -0.13 | -1.01 | 12.81 | 12.86 | 12.68 | 93907 |
| 1734565200 | 12.82 | -0.03 | -0.23 | 12.85 | 12.927 | 12.82 | 108916 |
| 1734478800 | 12.85 | -0.03 | -0.23 | 12.9 | 12.91 | 12.85 | 137146 |
| 1734392400 | 12.88 | -0.02 | -0.16 | 12.95 | 12.97 | 12.85 | 103385 |
| 1734133200 | 12.9 | -0.1 | -0.77 | 12.97 | 13 | 12.85 | 171863 |
| 1734046800 | 13 | -0.08 | -0.61 | 13.11 | 13.11 | 12.97 | 98355 |
| 1733960400 | 13.08 | 0.12 | 0.93 | 12.97 | 13.14 | 12.97 | 176730 |
| 1733874000 | 12.96 | 0.07 | 0.54 | 12.92 | 12.97 | 12.87 | 93190 |
| 1733787600 | 12.89 | 0.02 | 0.16 | 12.84 | 12.92 | 12.84 | 136385 |
| 1733528400 | 12.87 | 0.04 | 0.31 | 12.88 | 12.89 | 12.81 | 97103 |
| 1733442000 | 12.83 | 0.02 | 0.16 | 12.76 | 12.89 | 12.76 | 220782 |
| 1733355600 | 12.81 | -0.04 | -0.31 | 12.83 | 12.85 | 12.76 | 139144 |
| 1733269200 | 12.85 | -0.03 | -0.23 | 12.86 | 12.89 | 12.76 | 138118 |
| 1733182800 | 12.88 | 0 | 0.00 | 12.86 | 12.9 | 12.78 | 194466 |
| 1732917840 | 12.88 | 0.03 | 0.23 | 12.87 | 12.92 | 12.81 | 94462 |
| 1732750800 | 12.85 | -0.01 | -0.08 | 12.91 | 12.92 | 12.76 | 199188 |
| 1732664400 | 12.86 | -0.02 | -0.16 | 12.86 | 12.89 | 12.71 | 161974 |
| 1732578000 | 12.88 | -0.02 | -0.16 | 12.92 | 12.96 | 12.84 | 228326 |
| 1732318800 | 12.9 | 0 | 0.00 | 12.87 | 12.92 | 12.84 | 113332 |
| 1732232400 | 12.9 | -0.01 | -0.08 | 12.88 | 12.92 | 12.87 | 87148 |
| 1732146000 | 12.91 | -0.02 | -0.15 | 12.9 | 12.94 | 12.88 | 75489 |
| 1732059600 | 12.93 | -0.03 | -0.23 | 12.97 | 12.975 | 12.92 | 79146 |
| 1731973200 | 12.96 | -0.02 | -0.15 | 12.91 | 12.99 | 12.91 | 74969 |
| 1731714000 | 12.98 | -0.12 | -0.92 | 13 | 13.03 | 12.965 | 64591 |
| 1731627600 | 13.1 | 0.05 | 0.38 | 13.05 | 13.11 | 13.02 | 50825 |
| 1731541200 | 13.05 | 0.05 | 0.38 | 13.07 | 13.08 | 13.034 | 88189 |
| 1731454800 | 13 | -0.13 | -0.99 | 13.02 | 13.1 | 12.95 | 98606 |
| 1731368400 | 13.13 | 0.01 | 0.08 | 13.16 | 13.16 | 13.08 | 64530 |
| 1731109200 | 13.12 | 0.05 | 0.38 | 13.09 | 13.18 | 13.07 | 73674 |
| 1731022800 | 13.07 | 0.13 | 1.00 | 12.98 | 13.08 | 12.97 | 89372 |
| 1730936400 | 12.94 | -0.24 | -1.82 | 13.06 | 13.1397 | 12.91 | 116502 |
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
