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 | 2.695 | 14.0731070496 | 19.15 | 22.5474 | 17.29 | 15014053 | 19.50113483 | CS |
| 4 | 1.245 | 6.04368932039 | 20.6 | 23.09 | 17.29 | 11465378 | 20.19567804 | CS |
| 12 | 5.155 | 30.886758538 | 16.69 | 23.4 | 15.685 | 12879260 | 20.09103822 | CS |
| 26 | 0.715 | 3.38381448178 | 21.13 | 23.4 | 13.895 | 11104510 | 18.53218232 | CS |
| 52 | -7.205 | -24.8020654045 | 29.05 | 43.54 | 13.895 | 10632811 | 24.41019743 | CS |
| 156 | -171.905 | -88.7251612903 | 193.75 | 195.35 | 13.895 | 9874647 | 36.48207185 | CS |
| 260 | -53.155 | -70.8733333333 | 75 | 210 | 13.895 | 8061608 | 46.50108724 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 21.63 | 1.83 | 9.24 | 19.96 | 22.5474 | 19.93 | 24973001 |
| 1732059600 | 19.8 | 1.81 | 10.06 | 17.56 | 19.82 | 17.56 | 15277189 |
| 1731973200 | 17.99 | 0.65 | 3.75 | 17.36 | 18.01 | 17.31 | 10155124 |
| 1731714000 | 17.34 | -1.5 | -7.96 | 18.44 | 18.65 | 17.29 | 17384901 |
| 1731627600 | 18.84 | -0.29 | -1.52 | 19.15 | 19.43 | 18.8 | 7280051 |
| 1731541200 | 19.13 | -0.09 | -0.47 | 19.01 | 19.78 | 18.85 | 10661451 |
| 1731454800 | 19.22 | -0.98 | -4.85 | 19.98 | 20.23 | 19.21 | 10128152 |
| 1731368400 | 20.2 | -0.3 | -1.46 | 20.5 | 20.51 | 19.72 | 16507760 |
| 1731109200 | 20.5 | -1.71 | -7.70 | 22.03 | 23.09 | 20.1 | 24549362 |
| 1731022800 | 22.21 | 0.54 | 2.49 | 22.49 | 22.695 | 21.76 | 16314110 |
| 1730936400 | 21.67 | 0.05 | 0.23 | 22.04 | 22.35 | 21.49 | 10099017 |
| 1730850000 | 21.62 | 1.31 | 6.45 | 20.42 | 21.67 | 20.42 | 6816685 |
| 1730763600 | 20.31 | -0.52 | -2.50 | 20.54 | 20.75 | 19.88 | 4861399 |
| 1730500800 | 20.83 | 0.75 | 3.74 | 20.18 | 21.155 | 20 | 7413935 |
| 1730414400 | 20.08 | -0.62 | -3.00 | 20.63 | 20.9 | 20.06 | 4398382 |
| 1730328000 | 20.7 | -0.03 | -0.14 | 20.59 | 21.32 | 20.44 | 5040355 |
| 1730241600 | 20.73 | 0.21 | 1.02 | 20.08 | 20.85 | 19.96 | 7601997 |
| 1730155200 | 20.52 | 0.8 | 4.06 | 19.94 | 20.6 | 19.84 | 7849510 |
| 1729896000 | 19.72 | -0.69 | -3.38 | 20.53 | 20.54 | 19.455 | 14830335 |
| 1729809600 | 20.41 | 0.16 | 0.79 | 20.6 | 20.97 | 20.34 | 7164836 |
| 1729723200 | 20.25 | -0.96 | -4.53 | 21.07 | 21.27 | 20.14 | 7026486 |
| 1729636800 | 21.21 | -0.66 | -3.02 | 21.61 | 21.78 | 21.1 | 6675658 |
| 1729550400 | 21.87 | -0.24 | -1.09 | 21.83 | 22.53 | 21.5 | 6259842 |
| 1729291200 | 22.11 | 0.84 | 3.95 | 21.5 | 22.14 | 21.3 | 7025464 |
| 1729204800 | 21.27 | -0.52 | -2.39 | 21.67 | 21.79 | 20.82 | 7045927 |
| 1729118400 | 21.79 | -0.16 | -0.73 | 22.24 | 22.49 | 21.6101 | 6810069 |
| 1729032000 | 21.95 | 0.04 | 0.18 | 21.96 | 22.85 | 21.67 | 10754674 |
| 1728945600 | 21.91 | 0.29 | 1.34 | 21.39 | 21.94 | 21.23 | 7976743 |
| 1728686400 | 21.62 | 0.74 | 3.54 | 20.82 | 22.2 | 20.56 | 8490780 |
| 1728600000 | 20.88 | -0.21 | -1.00 | 20.83 | 21.28 | 20.57 | 6177942 |
| 1728513600 | 21.09 | -0.1 | -0.47 | 21.07 | 21.89 | 21.07 | 6423687 |
| 1728427200 | 21.19 | -0.01 | -0.05 | 21.12 | 21.62 | 20.88 | 5668233 |
| 1728340800 | 21.2 | -0.64 | -2.93 | 21.65 | 21.92 | 20.785 | 9060715 |
| 1728081600 | 21.84 | 1.15 | 5.56 | 21.13 | 22.0999 | 20.86 | 11536842 |
| 1727995200 | 20.69 | -0.35 | -1.66 | 20.79 | 21.2481 | 20.01 | 12396421 |
| 1727908800 | 21.04 | -0.55 | -2.55 | 21.38 | 21.94 | 20.84 | 12454712 |
| 1727822400 | 21.59 | -1.03 | -4.55 | 22.65 | 22.79 | 21.2029 | 11221071 |
| 1727736000 | 22.62 | 0.03 | 0.13 | 22.19 | 23.4 | 22.1 | 13073760 |
| 1727476800 | 22.59 | 0.25 | 1.12 | 22.58 | 23.295 | 22.27 | 11462533 |
| 1727390400 | 22.34 | 0.45 | 2.06 | 22.52 | 22.88 | 21.94 | 14802278 |
| 1727304000 | 21.89 | -1.3 | -5.61 | 22.88 | 23.15 | 21.12 | 28219876 |
| 1727217600 | 23.19 | 1.82 | 8.52 | 21.67 | 23.33 | 21.2 | 29427790 |
| 1727131200 | 21.37 | 0.56 | 2.69 | 21.05 | 21.66 | 20.36 | 17464624 |
| 1726872000 | 20.81 | 0.52 | 2.56 | 20.11 | 21.18 | 19.82 | 19501604 |
| 1726785600 | 20.29 | 0.07 | 0.35 | 21.1 | 21.17 | 20.13 | 13768951 |
| 1726699200 | 20.22 | -0.41 | -1.99 | 20.58 | 21 | 19.9107 | 13292185 |
| 1726612800 | 20.63 | 0.33 | 1.63 | 20.48 | 20.76 | 20.0223 | 12692534 |
| 1726526400 | 20.3 | 0.39 | 1.96 | 19.89 | 21.07 | 19.23 | 22487400 |
| 1726267200 | 19.91 | 1 | 5.29 | 19.59 | 20.7099 | 19.39 | 26456095 |
| 1726180800 | 18.91 | 1.69 | 9.81 | 17.22 | 19.545 | 16.719999 | 34006873 |
| 1726094400 | 17.22 | 0.47 | 2.81 | 16.76 | 17.27 | 16.23 | 11958901 |
| 1726008000 | 16.75 | -0.42 | -2.45 | 17.32 | 17.54 | 16.48 | 14931832 |
| 1725921600 | 17.17 | 1.31 | 8.26 | 16.11 | 17.3 | 16.11 | 13952916 |
| 1725662400 | 15.86 | -1.23 | -7.20 | 17.5 | 17.59 | 15.685 | 14234278 |
| 1725576000 | 17.09 | 1.15 | 7.21 | 15.89 | 17.11 | 15.81 | 13509974 |
| 1725489600 | 15.94 | -0.76 | -4.55 | 16.51 | 16.845 | 15.8 | 12040218 |
| 1725403200 | 16.7 | 0.33 | 2.02 | 17.86 | 18.17 | 16.62 | 22497321 |
| 1725057600 | 16.37 | -0.3 | -1.80 | 16.85 | 16.99 | 15.99 | 21233631 |
| 1724971200 | 16.67 | 0.21 | 1.28 | 16.69 | 17.315 | 16.57 | 6547955 |
| 1724884800 | 16.46 | -0.8 | -4.63 | 17.18 | 17.18 | 16.135 | 7646052 |
| 1724798400 | 17.26 | -0.46 | -2.60 | 17.48 | 17.65 | 17.0701 | 4383034 |
| 1724712000 | 17.72 | -0.16 | -0.89 | 18 | 18.06 | 17.33 | 7121830 |
| 1724452800 | 17.88 | 1.01 | 5.99 | 17.06 | 17.93 | 16.97 | 9174073 |
| 1724366400 | 16.87 | -0.43 | -2.49 | 17.34 | 17.56 | 16.81 | 7612205 |
| 1724280000 | 17.3 | 0.28 | 1.65 | 17.11 | 17.37 | 16.86 | 6808284 |
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
