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 | -0.42 | -2.21870047544 | 18.93 | 23.761 | 15.9005 | 6812137 | 19.74200964 | CS |
| 4 | -1.17 | -5.94512195122 | 19.68 | 23.78 | 15.9005 | 5042216 | 19.36680845 | CS |
| 12 | 7.96 | 75.4502369668 | 10.55 | 23.82 | 9.08 | 5317276 | 17.34735449 | CS |
| 26 | 6.84 | 58.6118251928 | 11.67 | 23.82 | 6.39 | 5469126 | 14.25334276 | CS |
| 52 | -41.17 | -68.9845844504 | 59.68 | 91.23 | 6.39 | 4631467 | 29.64540064 | CS |
| 156 | 6.21 | 50.487804878 | 12.3 | 91.23 | 6.39 | 4098346 | 30.2872005 | CS |
| 260 | 0 | 0 | 0 | 19.08 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 18.63 | 0.21 | 1.14 | 18.76 | 19.08 | 18.4 | 4159812 |
| 1726094400 | 18.42 | 2.02 | 12.32 | 16.84 | 18.475 | 16.83 | 7706759 |
| 1726008000 | 16.399999 | 0.09 | 0.55 | 16.399999 | 16.48 | 15.9005 | 3384770 |
| 1725921600 | 16.309999 | 0.13 | 0.80 | 16.18 | 16.614999 | 16.0899 | 3292643 |
| 1725662400 | 16.18 | -0.5 | -3.00 | 16.545 | 16.7 | 16.1 | 4092740 |
| 1725576000 | 16.68 | -0.64 | -3.70 | 16.99 | 17.0744 | 16.53 | 6403326 |
| 1725489600 | 17.32 | -0.05 | -0.29 | 17.4 | 18.03 | 17.14 | 4077533 |
| 1725403200 | 17.37 | -0.9 | -4.93 | 17.7 | 17.7 | 17.13 | 4928862 |
| 1725057600 | 18.27 | -0.33 | -1.77 | 18.37 | 18.4 | 17.8488 | 5357586 |
| 1724971200 | 18.6 | -0.61 | -3.18 | 18.9 | 19.12 | 18.325 | 6281050 |
| 1724884800 | 19.21 | -0.77 | -3.85 | 19.72 | 19.82 | 18.72 | 8638448 |
| 1724798400 | 19.98 | 0.13 | 0.65 | 20 | 20.1699 | 19.69 | 3836073 |
| 1724712000 | 19.85 | -0.32 | -1.59 | 20.29 | 20.63 | 19.71 | 6233836 |
| 1724452800 | 20.17 | -1.06 | -4.99 | 20.74 | 21.45 | 20.01 | 6429035 |
| 1724366400 | 21.23 | -0.57 | -2.61 | 21.92 | 22.54 | 20.93 | 5589729 |
| 1724280000 | 21.8 | -0.74 | -3.28 | 22.79 | 22.99 | 21.16 | 8116792 |
| 1724193600 | 22.54 | 0.29 | 1.30 | 22.02 | 23.36 | 21.86 | 7960694 |
| 1724107200 | 22.25 | 3.19 | 16.74 | 22.07 | 23.761 | 21.3201 | 27204126 |
| 1723848000 | 19.06 | 0.12 | 0.63 | 19.23 | 19.285 | 18.83 | 4205920 |
| 1723761600 | 18.94 | -0.12 | -0.63 | 19.21 | 19.255 | 18.87 | 2594419 |
| 1723675200 | 19.06 | -0.23 | -1.19 | 19.56 | 19.57 | 18.73 | 2978537 |
| 1723588800 | 19.29 | 0.67 | 3.60 | 18.64 | 19.4 | 18.52 | 2146651 |
| 1723502400 | 18.62 | 0.3 | 1.64 | 18.77 | 19.15 | 18.45 | 2551054 |
| 1723243200 | 18.32 | -0.5 | -2.66 | 18.89 | 18.9 | 18.17 | 2504876 |
| 1723156800 | 18.82 | 0.32 | 1.73 | 18.41 | 18.84 | 18.062 | 2322079 |
| 1723070400 | 18.5 | -0.22 | -1.18 | 19.2 | 19.3208 | 18.2 | 2730629 |
| 1722984000 | 18.72 | 0.11 | 0.59 | 18.58 | 19.3 | 18.2114 | 2928081 |
| 1722897600 | 18.61 | -0.38 | -2.00 | 17.23 | 19.3 | 17.12 | 3519955 |
| 1722638400 | 18.99 | -0.33 | -1.71 | 18.7309 | 19.45 | 18.51 | 4251325 |
| 1722552000 | 19.32 | -0.37 | -1.88 | 19.75 | 20.17 | 18.86 | 3507084 |
| 1722465600 | 19.69 | 0.69 | 3.63 | 19.74 | 20.4 | 19.32 | 5376038 |
| 1722379200 | 19 | 0.21 | 1.12 | 18.51 | 19.11 | 18.2799 | 3402339 |
| 1722292800 | 18.79 | 1.76 | 10.33 | 18.35 | 18.94 | 18.05 | 5799313 |
| 1722033600 | 17.03 | -0.35 | -2.01 | 17.34 | 17.34 | 16.53 | 3644273 |
| 1721947200 | 17.38 | -0.35 | -1.97 | 17.75 | 17.835 | 17.34 | 2651317 |
| 1721860800 | 17.73 | -0.56 | -3.06 | 18.1 | 18.41 | 17.6001 | 2502680 |
| 1721774400 | 18.29 | 0.51 | 2.87 | 17.7 | 18.55 | 17.61 | 3228269 |
| 1721688000 | 17.78 | 0.85 | 5.02 | 17.6 | 18.01 | 17.03 | 4638861 |
| 1721428800 | 16.93 | -0.58 | -3.31 | 16.739999 | 17.05 | 16.61 | 3591463 |
| 1721342400 | 17.51 | -0.4 | -2.23 | 18.25 | 18.54 | 17.43 | 4918260 |
| 1721256000 | 17.91 | -0.39 | -2.13 | 17.98 | 18.34 | 17.68 | 4754465 |
| 1721169600 | 18.3 | 0.19 | 1.05 | 18.29 | 18.44 | 17.875 | 2443568 |
| 1721083200 | 18.11 | 1.06 | 6.22 | 17.66 | 18.23 | 17.32 | 4359987 |
| 1720824000 | 17.05 | -0.82 | -4.59 | 17.48 | 17.589 | 16.735 | 9286509 |
| 1720737600 | 17.87 | -1.96 | -9.88 | 18.5 | 18.5 | 17.645 | 7727030 |
| 1720651200 | 19.83 | 0.43 | 2.22 | 19.4 | 20.21 | 19.25 | 5948026 |
| 1720564800 | 19.4 | 0.64 | 3.41 | 18.75 | 19.54 | 18.5 | 5664397 |
| 1720478400 | 18.76 | -3.35 | -15.15 | 20.61 | 20.68 | 18.65 | 11350858 |
| 1720219200 | 22.11 | -0.62 | -2.73 | 21.74 | 22.32 | 20.87 | 7242405 |
| 1720040640 | 22.73 | 0.15 | 0.66 | 22.97 | 23.37 | 22.72 | 1781717 |
| 1719960000 | 22.58 | -0.39 | -1.70 | 22.99 | 23.78 | 22.25 | 3749383 |
| 1719873600 | 22.97 | 0.8 | 3.61 | 22.39 | 22.98 | 22.06 | 3421433 |
| 1719614400 | 22.17 | 0.45 | 2.07 | 21.83 | 22.62 | 21.76 | 3886074 |
| 1719528000 | 21.72 | 0.12 | 0.56 | 21.61 | 22.6 | 21.37 | 3139722 |
| 1719441600 | 21.6 | 0.89 | 4.30 | 20.89 | 21.685 | 20.7501 | 2933882 |
| 1719355200 | 20.71 | 0.46 | 2.27 | 20.15 | 20.83 | 20.15 | 2598011 |
| 1719268800 | 20.25 | 0.6 | 3.05 | 19.94 | 20.765 | 19.66 | 4304745 |
| 1719009600 | 19.65 | -0.51 | -2.53 | 19.68 | 20.08 | 19.212 | 3785040 |
| 1718923200 | 20.16 | 1.15 | 6.05 | 19.54 | 20.78 | 19.5 | 5281001 |
| 1718750400 | 19.01 | 0.17 | 0.90 | 19.08 | 19.45 | 18.6 | 3342406 |
| 1718664000 | 18.84 | 0.31 | 1.67 | 18.67 | 18.95 | 18.22 | 2388990 |
| 1718404800 | 18.53 | -0.24 | -1.28 | 18.55 | 19.0495 | 18.5 | 3972294 |
| 1718318400 | 18.77 | 0.31 | 1.68 | 18.8 | 18.86 | 18.04 | 4059685 |
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
