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 | 2.8213 | 17.0690979932 | 16.5287 | 19.449 | 16.18 | 1806009 | 17.97463399 | DR |
| 4 | 6.07 | 45.7078313253 | 13.28 | 19.449 | 12.96 | 1459230 | 16.06456482 | DR |
| 12 | 11.63 | 150.647668394 | 7.72 | 19.449 | 7.61 | 1322940 | 12.34371876 | DR |
| 26 | 12.97 | 203.29153605 | 6.38 | 19.449 | 5 | 1177541 | 9.73615857 | DR |
| 52 | 15.98 | 474.183976261 | 3.37 | 19.449 | 3.3287 | 1253544 | 7.64328227 | DR |
| 156 | 17.36 | 872.361809045 | 1.99 | 19.449 | 1.2003 | 716994 | 5.51090859 | DR |
| 260 | 15.67 | 425.815217391 | 3.68 | 19.449 | 1.2003 | 723215 | 4.17846814 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 19.16 | 0.63 | 3.40 | 19.02 | 19.46 | 18.31 | 1779466 |
| 1736379600 | 18.53 | 0.21 | 1.15 | 18.339 | 19.1 | 17.9 | 1777828 |
| 1736293200 | 18.32 | 0.68 | 3.85 | 17.86 | 19.1986 | 17.67 | 2464010 |
| 1736206800 | 17.64 | 0.56 | 3.28 | 17.79 | 18.3 | 17.42 | 1481506 |
| 1735947600 | 17.08 | 0.41 | 2.46 | 16.5287 | 17.1332 | 16.18 | 1500690 |
| 1735861200 | 16.67 | 1.56 | 10.32 | 15.14 | 16.8 | 14.9657 | 1815929 |
| 1735688400 | 15.11 | -0.02 | -0.13 | 15.17 | 15.4 | 14.85 | 340590 |
| 1735602000 | 15.13 | -0.38 | -2.45 | 15.42 | 15.5939 | 14.88 | 1288230 |
| 1735342800 | 15.51 | -0.01 | -0.06 | 15.66 | 15.66 | 15.1 | 993595 |
| 1735256400 | 15.52 | -0.31 | -1.96 | 15.69 | 15.925 | 15.49 | 775469 |
| 1735077840 | 15.83 | 0.34 | 2.19 | 15.5 | 15.83 | 15.42 | 524187 |
| 1734997200 | 15.49 | 0.08 | 0.52 | 15.5 | 15.56 | 14.8573 | 1249930 |
| 1734738000 | 15.41 | 0.91 | 6.28 | 14.3 | 15.59 | 14.19 | 1475878 |
| 1734651600 | 14.5 | 0.03 | 0.21 | 14.9518 | 15.66 | 14.5 | 1483047 |
| 1734565200 | 14.47 | -1.07 | -6.89 | 15.8 | 15.96 | 14.27 | 1932484 |
| 1734478800 | 15.54 | 0.14 | 0.91 | 15.96 | 16.27 | 14.88 | 2261013 |
| 1734392400 | 15.4 | 2.18 | 16.49 | 14.02 | 15.7 | 14.01 | 2656900 |
| 1734133200 | 13.22 | 0.04 | 0.30 | 13.28 | 13.4499 | 12.96 | 785629 |
| 1734046800 | 13.18 | 0.15 | 1.15 | 13.3 | 13.5 | 12.93 | 1231289 |
| 1733960400 | 13.03 | 0.87 | 7.15 | 12.31 | 13.04 | 11.77 | 1289881 |
| 1733874000 | 12.16 | -0.29 | -2.33 | 12.6 | 12.9 | 12.0101 | 957425 |
| 1733787600 | 12.45 | -0.1 | -0.80 | 12.63 | 12.84 | 12.18 | 1043440 |
| 1733528400 | 12.55 | 0.16 | 1.29 | 12.485 | 12.645 | 12.2 | 1036237 |
| 1733442000 | 12.39 | 0.65 | 5.54 | 11.92 | 12.552 | 11.8 | 1164548 |
| 1733355600 | 11.74 | -0.48 | -3.93 | 12.2815 | 12.39 | 11.63 | 1151135 |
| 1733269200 | 12.22 | 0.03 | 0.25 | 12.3 | 12.4999 | 12.03 | 775375 |
| 1733182800 | 12.19 | 0.26 | 2.18 | 12.2 | 12.52 | 11.815 | 1996029 |
| 1732917840 | 11.93 | 0.54 | 4.74 | 11.29 | 11.99 | 11.14 | 637458 |
| 1732750800 | 11.39 | -0.03 | -0.26 | 11.52 | 11.8697 | 11.23 | 1226438 |
| 1732664400 | 11.42 | 0.53 | 4.87 | 10.435 | 11.7 | 10.36 | 2229260 |
| 1732578000 | 10.89 | 0.19 | 1.78 | 10.95 | 11.0025 | 10.45 | 1713880 |
| 1732318800 | 10.7 | 0 | 0.00 | 10.72 | 10.905 | 10.341 | 2196606 |
| 1732232400 | 10.7 | -0.72 | -6.30 | 11.58 | 11.6 | 10.615 | 1527454 |
| 1732146000 | 11.42 | 0.26 | 2.33 | 11.305 | 11.42 | 10.85 | 1484395 |
| 1732059600 | 11.16 | -0.09 | -0.80 | 11.24 | 11.368 | 10.92 | 1288975 |
| 1731973200 | 11.25 | 0.63 | 5.93 | 10.75 | 11.4456 | 10.6 | 1709159 |
| 1731714000 | 10.62 | 0.24 | 2.31 | 10.35 | 10.76 | 10.3 | 1293982 |
| 1731627600 | 10.38 | 0.42 | 4.22 | 10.0517 | 10.4818 | 9.98 | 1385223 |
| 1731541200 | 9.96 | 0.06 | 0.61 | 9.96 | 10.07 | 9.8 | 1036133 |
| 1731454800 | 9.9 | 0.2 | 2.06 | 9.74 | 9.94 | 9.48 | 847961 |
| 1731368400 | 9.7 | -0.02 | -0.21 | 9.75 | 9.8 | 9.4 | 681394 |
| 1731109200 | 9.72 | -0.08 | -0.82 | 9.8 | 9.99 | 9.5353 | 1361495 |
| 1731022800 | 9.8 | 0.13 | 1.34 | 9.68 | 10.04 | 9.6 | 1891858 |
| 1730936400 | 9.67 | 0.85 | 9.64 | 9.0298 | 9.74 | 8.9 | 1976855 |
| 1730850000 | 8.82 | -0.03 | -0.34 | 8.9149999 | 9.1199999 | 8.6 | 1099807 |
| 1730763600 | 8.85 | -0.06 | -0.67 | 8.92 | 9.17 | 8.69 | 798189 |
| 1730500800 | 8.91 | -0.19 | -2.09 | 9.14 | 9.38 | 8.872 | 1158532 |
| 1730414400 | 9.1 | 0.19 | 2.13 | 8.91 | 9.17 | 8.76 | 1308273 |
| 1730328000 | 8.91 | -0.2 | -2.20 | 9.0399999 | 9.26 | 8.78 | 1424486 |
| 1730241600 | 9.11 | 0.18 | 2.02 | 9.01 | 9.4 | 8.98 | 1344180 |
| 1730155200 | 8.93 | 0.1 | 1.13 | 8.88 | 9.22 | 8.88 | 1907789 |
| 1729896000 | 8.83 | 0.38 | 4.50 | 8.53 | 8.8699999 | 8.38 | 1281373 |
| 1729809600 | 8.45 | 0.67 | 8.61 | 7.83 | 8.46 | 7.83 | 997947 |
| 1729723200 | 7.78 | -0.15 | -1.89 | 7.89 | 7.89 | 7.61 | 687220 |
| 1729636800 | 7.93 | -0.12 | -1.49 | 8.1 | 8.1628 | 7.89 | 507865 |
| 1729550400 | 8.05 | 0.14 | 1.77 | 7.88 | 8.15 | 7.73 | 960606 |
| 1729291200 | 7.91 | 0.17 | 2.20 | 7.72 | 7.92 | 7.62 | 667546 |
| 1729204800 | 7.74 | 0.11 | 1.44 | 7.65 | 7.895 | 7.61 | 812003 |
| 1729118400 | 7.63 | -0.3 | -3.78 | 7.98 | 8.11 | 7.625 | 1331283 |
| 1729032000 | 7.93 | 0.26 | 3.39 | 7.7 | 7.945 | 7.54 | 1124640 |
| 1728945600 | 7.67 | -0.26 | -3.28 | 7.91 | 8.125 | 7.63 | 753968 |
| 1728686400 | 7.93 | 0.11 | 1.41 | 7.83 | 8.03 | 7.77 | 596199 |
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
