Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 5.05494505495 | 18.2 | 19.18 | 17.65 | 1409600 | 18.5566837 | CS |
| 4 | 0.94 | 5.17051705171 | 18.18 | 19.18 | 15.49 | 1414475 | 17.6844785 | CS |
| 12 | 1.39 | 7.83981951495 | 17.73 | 20 | 15.49 | 1086857 | 18.13049652 | CS |
| 26 | 0.78 | 4.25299890949 | 18.34 | 21.9823 | 15.49 | 1013712 | 18.84106865 | CS |
| 52 | -3.18 | -14.2600896861 | 22.3 | 23.4 | 15.49 | 1059529 | 19.5721572 | CS |
| 156 | -17.45 | -47.7167076839 | 36.57 | 38.75 | 15.49 | 1210422 | 23.70325934 | CS |
| 260 | 0.37 | 1.97333333333 | 18.75 | 58.36 | 14.7 | 1321740 | 28.62545151 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 18.89 | 0.04 | 0.21 | 18.61 | 19.15 | 18.55 | 1761104 |
| 1742510400 | 18.85 | 0.01 | 0.05 | 18.6 | 19.03 | 18.59 | 873435 |
| 1742424000 | 18.84 | 0.33 | 1.78 | 18.23 | 19.06 | 18.23 | 1548552 |
| 1742337600 | 18.51 | 0.45 | 2.49 | 17.7 | 18.62 | 17.65 | 1920453 |
| 1742251200 | 18.06 | -0.32 | -1.74 | 18.2 | 18.5 | 17.805 | 1815754 |
| 1741992000 | 18.38 | 2.77 | 17.75 | 16.5 | 18.45 | 16.5 | 4365839 |
| 1741905600 | 15.61 | -0.64 | -3.94 | 16.09 | 16.175 | 15.49 | 2150522 |
| 1741819200 | 16.25 | -0.21 | -1.28 | 16.62 | 16.69 | 16.219999 | 1017790 |
| 1741732800 | 16.46 | -0.43 | -2.55 | 16.76 | 17.06 | 16.35 | 1348325 |
| 1741646400 | 16.89 | -0.61 | -3.49 | 17.38 | 17.53 | 16.865 | 1229873 |
| 1741390800 | 17.5 | 0.23 | 1.33 | 17.23 | 17.75 | 17 | 1904186 |
| 1741304400 | 17.27 | -0.42 | -2.37 | 17.36 | 17.66 | 17.125 | 965794 |
| 1741218000 | 17.69 | 0.19 | 1.09 | 17.67 | 17.8 | 17.19 | 978341 |
| 1741131600 | 17.5 | 0.13 | 0.75 | 17.07 | 17.64 | 17.03 | 1086089 |
| 1741045200 | 17.37 | -0.35 | -1.98 | 17.87 | 18.08 | 17.31 | 1214338 |
| 1740786000 | 17.72 | 0.18 | 1.03 | 17.48 | 17.8 | 17.31 | 942733 |
| 1740699600 | 17.54 | -0.34 | -1.90 | 17.85 | 18.12 | 17.47 | 1064009 |
| 1740613200 | 17.88 | -0.08 | -0.45 | 17.91 | 18.145 | 17.8 | 665933 |
| 1740526800 | 17.96 | -0.07 | -0.39 | 18.08 | 18.18 | 17.55 | 1497499 |
| 1740440400 | 18.03 | -0.08 | -0.44 | 18.18 | 18.1883 | 17.64 | 795864 |
| 1740181200 | 18.11 | -0.19 | -1.04 | 18.5 | 18.5 | 17.95 | 1146918 |
| 1740094800 | 18.3 | -0.16 | -0.87 | 18.37 | 18.405 | 17.94 | 772950 |
| 1740008400 | 18.46 | -0.61 | -3.20 | 18.9 | 18.927 | 18.42 | 766643 |
| 1739922000 | 19.07 | -0.23 | -1.19 | 19.25 | 19.425 | 18.75 | 916267 |
| 1739576400 | 19.3 | -0.2 | -1.03 | 19.5 | 19.75 | 19.19 | 1047369 |
| 1739490000 | 19.5 | 0.24 | 1.25 | 19.47 | 19.53 | 19.04 | 580231 |
| 1739403600 | 19.26 | 0.48 | 2.56 | 18.68 | 19.41 | 18.5 | 1029682 |
| 1739317200 | 18.78 | -0.3 | -1.57 | 19.05 | 19.1 | 18.64 | 607733 |
| 1739230800 | 19.08 | 0.03 | 0.16 | 19.1 | 19.3679 | 19 | 993970 |
| 1738971600 | 19.05 | 0.02 | 0.11 | 19.37 | 19.43 | 18.84 | 639853 |
| 1738885200 | 19.03 | -0.16 | -0.83 | 19.23 | 19.29 | 18.91 | 624788 |
| 1738798800 | 19.19 | 0.33 | 1.75 | 18.87 | 19.21 | 18.67 | 659210 |
| 1738712400 | 18.86 | 0.1 | 0.53 | 18.95 | 19.02 | 18.52 | 708336 |
| 1738626000 | 18.76 | 0.24 | 1.30 | 18.12 | 18.78 | 17.98 | 1021879 |
| 1738366800 | 18.52 | 0.07 | 0.38 | 18.68 | 19 | 18.47 | 1006784 |
| 1738280400 | 18.45 | -0.93 | -4.80 | 18.7 | 18.91 | 18.26 | 1465704 |
| 1738194000 | 19.38 | -0.3 | -1.52 | 19.65 | 19.75 | 19.17 | 751307 |
| 1738107600 | 19.68 | 0.52 | 2.71 | 19.32 | 20 | 19.14 | 1010399 |
| 1738021200 | 19.16 | 0.28 | 1.48 | 18.59 | 19.98 | 18.59 | 1111570 |
| 1737762000 | 18.88 | 0.35 | 1.89 | 18.73 | 19.03 | 18.63 | 760867 |
| 1737675600 | 18.53 | 0 | 0.00 | 18.53 | 18.53 | 18.53 | 0 |
| 1737589200 | 18.53 | -0.17 | -0.91 | 18.79 | 18.88 | 18.48 | 512142 |
| 1737502800 | 18.7 | 0.4 | 2.19 | 18.528 | 18.83 | 18.35 | 580656 |
| 1737157200 | 18.3 | -0.36 | -1.93 | 18.89 | 18.98 | 18.19 | 541501 |
| 1737070800 | 18.66 | 0.29 | 1.58 | 18.35 | 18.68 | 18.13 | 630681 |
| 1736984400 | 18.37 | 0.04 | 0.22 | 18.9 | 19 | 18.36 | 766523 |
| 1736898000 | 18.33 | 0.55 | 3.09 | 17.87 | 18.43 | 17.79 | 855494 |
| 1736811600 | 17.78 | 0.17 | 0.97 | 17.44 | 17.825 | 17.23 | 1363724 |
| 1736552400 | 17.61 | -0.1 | -0.56 | 17.21 | 17.68 | 17.01 | 1069699 |
| 1736379600 | 17.71 | 0.19 | 1.08 | 17.24 | 17.73 | 17.21 | 793368 |
| 1736293200 | 17.52 | -0.32 | -1.79 | 17.8 | 18.1595 | 17.31 | 1220920 |
| 1736206800 | 17.84 | -0.34 | -1.87 | 18.09 | 18.4 | 17.71 | 1148018 |
| 1735947600 | 18.18 | 0.18 | 1.00 | 18.08 | 18.23 | 17.77 | 813690 |
| 1735861200 | 18 | -0.26 | -1.42 | 18.43 | 18.51 | 17.8 | 1161296 |
| 1735688400 | 18.26 | 0.26 | 1.44 | 18.23 | 18.55 | 18.05 | 1185174 |
| 1735602000 | 18 | 0.17 | 0.95 | 17.73 | 18.065 | 17.44 | 970107 |
| 1735342800 | 17.83 | -0.49 | -2.67 | 18.17 | 18.23 | 17.745 | 978250 |
| 1735256400 | 18.32 | -0.11 | -0.60 | 18.3 | 18.48 | 18.15 | 916171 |
| 1735077840 | 18.43 | 0.04 | 0.22 | 18.39 | 18.47 | 18.26 | 427311 |
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
