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 | -0.05 | -0.370644922165 | 13.49 | 13.53 | 13.3 | 198292 | 13.44089181 | CS |
| 4 | -0.6923 | -4.8987072168 | 14.1323 | 14.16 | 13.18 | 251402 | 13.66015829 | CS |
| 12 | -0.6 | -4.2735042735 | 14.04 | 14.16 | 13.18 | 189845 | 13.80693256 | CS |
| 26 | 0.11 | 0.825206301575 | 13.33 | 14.36 | 12.99 | 199113 | 13.70518498 | CS |
| 52 | 1.01 | 8.12550281577 | 12.43 | 14.36 | 12.395 | 214018 | 13.41298506 | CS |
| 156 | -3.83 | -22.1771858715 | 17.27 | 17.5136 | 10.6984 | 168212 | 13.28266388 | CS |
| 260 | -5.63 | -29.5228106974 | 19.07 | 20.25 | 8.842 | 143094 | 14.21665921 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 13.51 | 0.09 | 0.67 | 13.45 | 13.53 | 13.43 | 269636 |
| 1735688400 | 13.42 | 0.03 | 0.22 | 13.45 | 13.5 | 13.3 | 211230 |
| 1735602000 | 13.39 | -0.03 | -0.22 | 13.37 | 13.42 | 13.32 | 182167 |
| 1735342800 | 13.42 | -0.08 | -0.59 | 13.5 | 13.53 | 13.34 | 170218 |
| 1735256400 | 13.5 | 0.02 | 0.15 | 13.5 | 13.54 | 13.4401 | 359869 |
| 1735077840 | 13.48 | 0.04 | 0.30 | 13.49 | 13.5 | 13.42 | 113227 |
| 1734997200 | 13.44 | 0.01 | 0.07 | 13.38 | 13.47 | 13.3417 | 196377 |
| 1734738000 | 13.43 | 0.11 | 0.83 | 13.27 | 13.48 | 13.22 | 264061 |
| 1734651600 | 13.32 | -0.27 | -1.99 | 13.55 | 13.6 | 13.18 | 722336 |
| 1734565200 | 13.59 | -0.23 | -1.66 | 13.77 | 13.8 | 13.5312 | 255652 |
| 1734478800 | 13.82 | -0.03 | -0.22 | 13.85 | 13.88 | 13.75 | 234009 |
| 1734392400 | 13.85 | -0.03 | -0.22 | 13.9 | 13.91 | 13.79 | 207430 |
| 1734133200 | 13.88 | 0.02 | 0.14 | 13.89 | 13.9513 | 13.83 | 234749 |
| 1734046800 | 13.86 | -0.24 | -1.70 | 14.01 | 14.01 | 13.85 | 205305 |
| 1733960400 | 14.1 | 0.01 | 0.07 | 14.11 | 14.14 | 14.05 | 171268 |
| 1733874000 | 14.09 | 0.02 | 0.13 | 14.11 | 14.16 | 14.05 | 524391 |
| 1733787600 | 14.072 | 0.04 | 0.30 | 14.01 | 14.08 | 14.01 | 177075 |
| 1733528400 | 14.03 | 0 | 0.00 | 14.12 | 14.1323 | 14.002 | 259964 |
| 1733442000 | 14.03 | -0.09 | -0.64 | 14.1 | 14.13 | 14.03 | 121702 |
| 1733355600 | 14.12 | 0.03 | 0.21 | 14.15 | 14.15 | 14.11 | 170774 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.07 | 14.131 | 14.07 | 119666 |
| 1733182800 | 14.11 | 0.05 | 0.36 | 14.05 | 14.12 | 14.02 | 220736 |
| 1732917840 | 14.06 | 0 | 0.00 | 14.06 | 14.07 | 14.02 | 75381 |
| 1732750800 | 14.06 | -0.01 | -0.07 | 14.07 | 14.078 | 13.97 | 127437 |
| 1732664400 | 14.07 | 0.04 | 0.29 | 14.03 | 14.07 | 13.99 | 138752 |
| 1732578000 | 14.03 | 0.02 | 0.14 | 14.01 | 14.03 | 13.94 | 171769 |
| 1732318800 | 14.01 | 0.04 | 0.29 | 14.02 | 14.02 | 13.94 | 182356 |
| 1732232400 | 13.97 | 0.03 | 0.22 | 13.92 | 13.97 | 13.91 | 128255 |
| 1732146000 | 13.94 | -0.06 | -0.43 | 13.94 | 13.99 | 13.93 | 117934 |
| 1732059600 | 14 | 0.07 | 0.50 | 13.93 | 14 | 13.9 | 128651 |
| 1731973200 | 13.93 | 0.03 | 0.22 | 13.91 | 13.95 | 13.89 | 162495 |
| 1731714000 | 13.9 | 0.01 | 0.07 | 13.9 | 13.9 | 13.8 | 170678 |
| 1731627600 | 13.89 | 0.02 | 0.14 | 13.9 | 13.9266 | 13.78 | 192581 |
| 1731541200 | 13.87 | 0.01 | 0.07 | 13.91 | 13.91 | 13.8201 | 176917 |
| 1731454800 | 13.86 | -0.14 | -1.00 | 13.8 | 13.97 | 13.78 | 293193 |
| 1731368400 | 14 | 0.01 | 0.07 | 14.07 | 14.0798 | 13.96 | 244299 |
| 1731109200 | 13.99 | 0.13 | 0.94 | 13.91 | 14.07 | 13.91 | 347326 |
| 1731022800 | 13.86 | 0 | 0.00 | 13.91 | 13.96 | 13.86 | 234970 |
| 1730936400 | 13.86 | 0.03 | 0.22 | 13.84 | 13.9 | 13.84 | 197450 |
| 1730850000 | 13.83 | 0.06 | 0.44 | 13.8 | 13.83 | 13.77 | 124933 |
| 1730763600 | 13.77 | -0.05 | -0.36 | 13.8 | 13.8 | 13.77 | 98416 |
| 1730500800 | 13.82 | 0.04 | 0.29 | 13.8 | 13.86 | 13.771 | 214050 |
| 1730414400 | 13.78 | 0.01 | 0.07 | 13.75 | 13.79 | 13.75 | 142657 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.8 | 13.8 | 13.75 | 111374 |
| 1730241600 | 13.75 | -0.03 | -0.22 | 13.75 | 13.77 | 13.7 | 126644 |
| 1730155200 | 13.78 | -0.07 | -0.51 | 13.87 | 13.89 | 13.77 | 124347 |
| 1729896000 | 13.85 | 0.05 | 0.36 | 13.84 | 13.87 | 13.8 | 105148 |
| 1729809600 | 13.8 | -0.02 | -0.14 | 13.84 | 13.86 | 13.78 | 114702 |
| 1729723200 | 13.82 | -0.05 | -0.36 | 13.88 | 13.89 | 13.78 | 164896 |
| 1729636800 | 13.87 | -0.03 | -0.22 | 13.92 | 13.92 | 13.84 | 111416 |
| 1729550400 | 13.9 | -0.01 | -0.07 | 13.93 | 13.95 | 13.86 | 146980 |
| 1729291200 | 13.91 | 0.06 | 0.43 | 13.84 | 13.94 | 13.804 | 169410 |
| 1729204800 | 13.85 | 0.01 | 0.07 | 13.86 | 13.8999 | 13.75 | 136528 |
| 1729118400 | 13.84 | 0.14 | 1.02 | 13.72 | 13.84 | 13.7056 | 194808 |
| 1729032000 | 13.7 | -0.27 | -1.93 | 13.92 | 13.9364 | 13.69 | 336481 |
| 1728945600 | 13.97 | -0.05 | -0.36 | 14.02 | 14.02 | 13.77 | 316734 |
| 1728686400 | 14.02 | -0.15 | -1.06 | 14.04 | 14.06 | 13.955 | 124363 |
| 1728600000 | 14.17 | 0.07 | 0.50 | 14.15 | 14.17 | 14.12 | 235735 |
| 1728513600 | 14.1 | -0.02 | -0.14 | 14.15 | 14.15 | 14.0601 | 183594 |
| 1728427200 | 14.12 | 0.02 | 0.14 | 14.1 | 14.15 | 13.85 | 349862 |
| 1728340800 | 14.1 | -0.2 | -1.40 | 14.36 | 14.36 | 14.05 | 303561 |
| 1728081600 | 14.3 | 0.06 | 0.42 | 14.26 | 14.3 | 14.225 | 201168 |
| 1727995200 | 14.24 | 0.02 | 0.11 | 14.24 | 14.25 | 14.2 | 174599 |
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
