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 | 0.41 | 2.59493670886 | 15.8 | 16.54 | 15.8 | 66018 | 16.30436379 | CS |
| 4 | -0.33 | -1.99516324063 | 16.54 | 16.76 | 15.71 | 71692 | 16.36430746 | CS |
| 12 | -0.09 | -0.552147239264 | 16.3 | 17.4 | 15.71 | 86973 | 16.5351078 | CS |
| 26 | -1.91 | -10.5408388521 | 18.12 | 18.745 | 15.71 | 89979 | 17.17544445 | CS |
| 52 | 0.67 | 4.31145431145 | 15.54 | 19.42 | 14.325 | 71063 | 16.90614096 | CS |
| 156 | -2.86 | -14.9973780808 | 19.07 | 20.7899 | 14.25 | 72076 | 17.12283523 | CS |
| 260 | 4.19 | 34.8585690516 | 12.02 | 21.069 | 8.45 | 70237 | 17.04400449 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 16.21 | -0.24 | -1.46 | 16.35 | 16.37 | 16.14 | 77977 |
| 1742510400 | 16.45 | 0.01 | 0.06 | 16.35 | 16.53 | 16.291799 | 50290 |
| 1742424000 | 16.44 | 0.12 | 0.74 | 16.379999 | 16.54 | 16.291 | 72085 |
| 1742337600 | 16.32 | 0.11 | 0.68 | 16.25 | 16.428799 | 16.2042 | 55118 |
| 1742251200 | 16.21 | 0.04 | 0.25 | 16.059999 | 16.415 | 16.059999 | 63504 |
| 1741992000 | 16.17 | 0.39 | 2.47 | 15.8 | 16.2 | 15.8 | 89092 |
| 1741905600 | 15.78 | -0.31 | -1.93 | 15.75 | 16.05 | 15.71 | 77880 |
| 1741819200 | 16.09 | 0.01 | 0.06 | 16.09 | 16.29 | 15.87 | 117187 |
| 1741732800 | 16.079999 | -0.28 | -1.71 | 16.42 | 16.64 | 16.05 | 98070 |
| 1741646400 | 16.36 | -0.22 | -1.33 | 16.6 | 16.76 | 16.35 | 84589 |
| 1741390800 | 16.579999 | 0.02 | 0.12 | 16.54 | 16.6899 | 16.5 | 53508 |
| 1741304400 | 16.559999 | 0.16 | 0.98 | 16.28 | 16.62 | 16.23 | 68681 |
| 1741218000 | 16.399999 | -0.04 | -0.24 | 16.29 | 16.51 | 16.29 | 58667 |
| 1741131600 | 16.44 | -0.14 | -0.84 | 16.46 | 16.62 | 16.3501 | 57783 |
| 1741045200 | 16.579999 | 0 | 0.00 | 16.67 | 16.719999 | 16.489999 | 105774 |
| 1740786000 | 16.579999 | 0.05 | 0.30 | 16.52 | 16.6208 | 16.46 | 62652 |
| 1740699600 | 16.53 | -0.06 | -0.36 | 16.52 | 16.739999 | 16.52 | 45023 |
| 1740613200 | 16.59 | 0.01 | 0.06 | 16.69 | 16.69 | 16.48 | 62454 |
| 1740526800 | 16.579999 | 0.02 | 0.12 | 16.64 | 16.75 | 16.579999 | 77924 |
| 1740440400 | 16.559999 | 0.09 | 0.55 | 16.6 | 16.719999 | 16.535 | 60315 |
| 1740181200 | 16.469999 | 0.03 | 0.18 | 16.54 | 16.64 | 16.43 | 73236 |
| 1740094800 | 16.44 | 0 | 0.00 | 16.39 | 16.53 | 16.39 | 64628 |
| 1740008400 | 16.44 | -0.06 | -0.36 | 16.59 | 16.59 | 16.43 | 45604 |
| 1739922000 | 16.5 | 0.07 | 0.43 | 16.45 | 16.555 | 16.375 | 69867 |
| 1739576400 | 16.43 | -0.07 | -0.42 | 16.579999 | 16.629999 | 16.41 | 54765 |
| 1739490000 | 16.5 | 0.06 | 0.36 | 16.44 | 16.649999 | 16.39 | 93295 |
| 1739403600 | 16.44 | 0.35 | 2.18 | 16.25 | 16.91 | 16.195799 | 137141 |
| 1739317200 | 16.09 | 0.06 | 0.37 | 15.86 | 16.149999 | 15.86 | 102424 |
| 1739230800 | 16.03 | -0.19 | -1.17 | 16.19 | 16.224499 | 15.8 | 152463 |
| 1738971600 | 16.219999 | -0.98 | -5.70 | 17.3 | 17.3 | 16 | 251978 |
| 1738885200 | 17.2 | -0.12 | -0.69 | 17.28 | 17.4 | 17.17 | 100505 |
| 1738798800 | 17.32 | 0.25 | 1.46 | 17.11 | 17.3938 | 17.05 | 58419 |
| 1738712400 | 17.07 | 0.07 | 0.41 | 16.9 | 17.08 | 16.735 | 68928 |
| 1738626000 | 17 | 0.14 | 0.83 | 16.91 | 17.14 | 16.642399 | 147371 |
| 1738366800 | 16.86 | 0.4 | 2.43 | 16.399999 | 16.89 | 16.399999 | 124895 |
| 1738280400 | 16.46 | 0.07 | 0.43 | 16.489999 | 16.5976 | 16.36 | 93708 |
| 1738194000 | 16.39 | -0.28 | -1.68 | 16.62 | 16.795 | 16.36 | 92686 |
| 1738107600 | 16.67 | -0.21 | -1.24 | 16.82 | 16.85 | 16.42 | 79201 |
| 1738021200 | 16.88 | 0.62 | 3.81 | 16.27 | 16.96 | 16.27 | 96268 |
| 1737762000 | 16.26 | -0.14 | -0.85 | 16.23 | 16.274999 | 16.059999 | 187234 |
| 1737675600 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737589200 | 16.399999 | -0.44 | -2.61 | 16.78 | 16.84 | 16.364999 | 88908 |
| 1737502800 | 16.84 | -0.14 | -0.82 | 17.015 | 17.0793 | 16.8 | 97478 |
| 1737157200 | 16.98 | -0.04 | -0.24 | 17.04 | 17.08 | 16.8 | 117883 |
| 1737070800 | 17.02 | 0.23 | 1.37 | 16.7 | 17.0336 | 16.67 | 109980 |
| 1736984400 | 16.79 | 0.04 | 0.24 | 17.05 | 17.09 | 16.7 | 41734 |
| 1736898000 | 16.75 | 0.14 | 0.84 | 16.75 | 16.82 | 16.61 | 47383 |
| 1736811600 | 16.61 | 0.13 | 0.79 | 16.46 | 16.61 | 16.3 | 49705 |
| 1736552400 | 16.48 | -0.3 | -1.79 | 16.629999 | 16.629999 | 16.3383 | 72382 |
| 1736379600 | 16.78 | 0.05 | 0.30 | 16.73 | 16.8 | 16.54 | 48406 |
| 1736293200 | 16.73 | -0.18 | -1.06 | 16.99 | 17.08 | 16.61 | 46311 |
| 1736206800 | 16.91 | -0.01 | -0.06 | 17.1 | 17.19 | 16.8567 | 101692 |
| 1735947600 | 16.92 | 0.24 | 1.44 | 16.68 | 17.02 | 16.67 | 68353 |
| 1735861200 | 16.68 | -0.11 | -0.66 | 16.87 | 17.02 | 16.62 | 94214 |
| 1735688400 | 16.79 | 0.14 | 0.84 | 16.76 | 16.89 | 16.62 | 123978 |
| 1735602000 | 16.649999 | 0.44 | 2.71 | 16.34 | 16.66 | 16.34 | 109701 |
| 1735342800 | 16.21 | -0.21 | -1.28 | 16.3 | 16.5 | 16.1 | 110168 |
| 1735256400 | 16.42 | 0.01 | 0.06 | 16.32 | 16.51 | 16.21 | 64493 |
| 1735077840 | 16.41 | 0.12 | 0.74 | 16.329999 | 16.42 | 16.219999 | 29618 |
| 1734997200 | 16.29 | -0.1 | -0.61 | 16.11 | 16.35 | 16.11 | 98928 |
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
