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 | 0.33 | 2.34375 | 14.08 | 14.405 | 13.955 | 103808 | 14.10026482 | CS |
| 4 | 0.06 | 0.418118466899 | 14.35 | 14.52 | 13.44 | 98849 | 13.95574777 | CS |
| 12 | 2.4 | 19.9833472107 | 12.01 | 17 | 12.01 | 130414 | 14.35930943 | CS |
| 26 | 4.3 | 42.5321463897 | 10.11 | 17 | 7.83 | 114041 | 12.47456862 | CS |
| 52 | 3.5 | 32.080659945 | 10.91 | 17 | 6.5 | 110883 | 10.64121423 | CS |
| 156 | -3.69 | -20.3867403315 | 18.1 | 18.79 | 6.5 | 93465 | 12.25197485 | CS |
| 260 | 1.12 | 8.4273890143 | 13.29 | 24.89 | 6.5 | 117872 | 14.33717738 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 14.41 | 0.4 | 2.86 | 14.1 | 14.41 | 14.1 | 134003 |
| 1737675600 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1737589200 | 14.01 | -0.1 | -0.71 | 14.07 | 14.25 | 14 | 93029 |
| 1737502800 | 14.11 | -0.06 | -0.42 | 14.335 | 14.37 | 14.02 | 113875 |
| 1737157200 | 14.17 | 0.16 | 1.14 | 14.08 | 14.1971 | 13.955 | 104519 |
| 1737070800 | 14.01 | -0.04 | -0.28 | 14.08 | 14.21 | 13.9 | 104761 |
| 1736984400 | 14.05 | 0.46 | 3.38 | 13.81 | 14.14 | 13.81 | 94386 |
| 1736898000 | 13.59 | -0.05 | -0.37 | 13.66 | 13.725 | 13.48 | 208311 |
| 1736811600 | 13.64 | -0.01 | -0.07 | 13.48 | 13.65 | 13.45 | 55668 |
| 1736552400 | 13.65 | -0.25 | -1.80 | 13.54 | 13.796 | 13.49 | 72583 |
| 1736379600 | 13.9 | 0.07 | 0.51 | 13.55 | 13.99 | 13.44 | 129828 |
| 1736293200 | 13.83 | -0.13 | -0.93 | 14.135 | 14.135 | 13.66 | 120294 |
| 1736206800 | 13.96 | -0.26 | -1.83 | 14.12 | 14.37 | 13.9 | 123470 |
| 1735947600 | 14.22 | 0.08 | 0.57 | 14.2 | 14.26 | 13.85 | 56264 |
| 1735861200 | 14.14 | 0.08 | 0.57 | 14.29 | 14.51 | 13.97 | 78044 |
| 1735688400 | 14.06 | -0.15 | -1.06 | 14.31 | 14.335 | 13.97 | 80996 |
| 1735602000 | 14.21 | -0.05 | -0.35 | 14.21 | 14.5 | 14 | 75256 |
| 1735342800 | 14.26 | -0.29 | -1.99 | 14.35 | 14.52 | 14.04 | 70292 |
| 1735256400 | 14.55 | -0.1 | -0.68 | 14.63 | 14.65 | 14.29 | 73039 |
| 1735077840 | 14.65 | 0.47 | 3.31 | 14.24 | 14.74 | 13.8417 | 53999 |
| 1734997200 | 14.18 | -0.19 | -1.32 | 14.33 | 14.46 | 14.13 | 79575 |
| 1734738000 | 14.37 | -0.04 | -0.28 | 14.295 | 14.53 | 14.01 | 252170 |
| 1734651600 | 14.41 | 0.36 | 2.56 | 14.09 | 14.44 | 13.8 | 258283 |
| 1734565200 | 14.05 | -0.64 | -4.36 | 14.895 | 15.03 | 13.97 | 186899 |
| 1734478800 | 14.69 | 0.01 | 0.07 | 14.61 | 14.71 | 14.354 | 183122 |
| 1734392400 | 14.68 | 0.05 | 0.34 | 14.77 | 14.975 | 14.63 | 169354 |
| 1734133200 | 14.63 | -0.51 | -3.37 | 15.053 | 15.065 | 14.53 | 147251 |
| 1734046800 | 15.14 | -0.23 | -1.50 | 15.39 | 15.5 | 15.09 | 119242 |
| 1733960400 | 15.37 | -0.2 | -1.28 | 15.69 | 15.7 | 15.35 | 177050 |
| 1733874000 | 15.57 | 0.35 | 2.30 | 15 | 15.705 | 15 | 256141 |
| 1733787600 | 15.22 | 0.31 | 2.08 | 14.97 | 15.64 | 14.84 | 288655 |
| 1733528400 | 14.91 | -1.13 | -7.04 | 15.2457 | 15.68 | 14.6 | 330866 |
| 1733442000 | 16.04 | 0.67 | 4.36 | 16.605 | 17 | 15.8 | 359496 |
| 1733355600 | 15.37 | 0.45 | 3.02 | 14.95 | 15.45 | 14.89 | 289631 |
| 1733269200 | 14.92 | 0.17 | 1.15 | 14.79 | 15 | 14.73 | 130221 |
| 1733182800 | 14.75 | -0.05 | -0.34 | 14.83 | 15.52 | 14.6 | 111438 |
| 1732917840 | 14.8 | 0.34 | 2.35 | 14.7 | 14.82 | 14.61 | 45624 |
| 1732750800 | 14.46 | -0.09 | -0.62 | 14.645 | 14.645 | 14.3788 | 50430 |
| 1732664400 | 14.55 | 0.15 | 1.04 | 14.49 | 14.6 | 14.323 | 92558 |
| 1732578000 | 14.4 | 0.19 | 1.34 | 14.5 | 14.6 | 14.35 | 83441 |
| 1732318800 | 14.21 | 0.41 | 2.97 | 13.905 | 14.38 | 13.72 | 186022 |
| 1732232400 | 13.8 | 0.19 | 1.40 | 13.63 | 14.16 | 13.63 | 101343 |
| 1732146000 | 13.61 | -0.02 | -0.15 | 13.635 | 13.72 | 13.31 | 145882 |
| 1732059600 | 13.63 | -0.33 | -2.36 | 13.985 | 14.155 | 13.55 | 184051 |
| 1731973200 | 13.96 | 0.57 | 4.26 | 13.46 | 14.02 | 13.4248 | 143894 |
| 1731714000 | 13.39 | 0.02 | 0.15 | 13.555 | 13.5881 | 13.26 | 79681 |
| 1731627600 | 13.37 | -0.27 | -1.98 | 13.535 | 13.76 | 13.35 | 68788 |
| 1731541200 | 13.64 | 0.13 | 0.96 | 13.3911 | 13.7693 | 13.3901 | 85888 |
| 1731454800 | 13.51 | -0.12 | -0.88 | 13.68 | 13.855 | 13.5 | 94885 |
| 1731368400 | 13.63 | 0.42 | 3.18 | 13.4 | 13.74 | 13.26 | 70264 |
| 1731109200 | 13.21 | 0.11 | 0.84 | 13.2 | 13.375 | 13.0707 | 77242 |
| 1731022800 | 13.1 | -0.06 | -0.46 | 13.22 | 13.26 | 13.0206 | 103445 |
| 1730936400 | 13.16 | 0.59 | 4.69 | 13.14 | 13.485 | 12.915 | 178784 |
| 1730850000 | 12.57 | 0.25 | 2.03 | 12.37 | 12.6 | 12.33 | 59648 |
| 1730763600 | 12.32 | 0.09 | 0.74 | 12.21 | 12.46 | 12.2 | 62521 |
| 1730500800 | 12.23 | 0.27 | 2.26 | 12.01 | 12.32 | 12.01 | 79956 |
| 1730414400 | 11.96 | -0.47 | -3.78 | 12.29 | 12.425 | 11.95 | 82520 |
| 1730328000 | 12.43 | 0.02 | 0.16 | 12.37 | 12.65 | 12.37 | 55845 |
| 1730241600 | 12.41 | 0.09 | 0.73 | 12.235 | 12.45 | 12.15 | 45473 |
| 1730155200 | 12.32 | 0.22 | 1.82 | 12.25 | 12.48 | 12.2 | 81646 |
| 1729896000 | 12.1 | 0.03 | 0.25 | 12.15 | 12.25 | 12.03 | 46459 |
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
