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 | 0.265001 | 1.43748855099 | 18.434999 | 18.715 | 18.005 | 2019 | 18.26766143 | DE |
| 4 | 1.935 | 11.5419027736 | 16.765 | 18.925 | 16.434999 | 1718 | 18.10925012 | DE |
| 12 | -5.12 | -21.4945424013 | 23.82 | 24.57 | 16.02 | 1955 | 18.37729925 | DE |
| 26 | -6.4 | -25.4980079681 | 25.1 | 25.9 | 16.02 | 1293 | 19.93971603 | DE |
| 52 | -10.7 | -36.3945578231 | 29.4 | 34.38 | 16.02 | 1037 | 23.35543676 | DE |
| 156 | -27.94 | -59.9056603774 | 46.64 | 50.88 | 16.02 | 515 | 26.39649293 | DE |
| 260 | -30.645 | -62.1035565913 | 49.345 | 57.04 | 16.02 | 351 | 28.46152349 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 18.61 | 0.04 | 0.24 | 18.555 | 18.61 | 18.13 | 401 |
| 1733779620 | 18.565 | 0.55 | 3.02 | 18.005 | 18.62 | 18.005 | 2889 |
| 1733520420 | 18.02 | -0.31 | -1.66 | 18.38 | 18.38 | 18.02 | 4954 |
| 1733434020 | 18.325 | -0.23 | -1.27 | 18.614999 | 18.715 | 18.325 | 1320 |
| 1733347620 | 18.559999 | 0.09 | 0.49 | 18.434999 | 18.559999 | 18.434999 | 530 |
| 1733261220 | 18.47 | -0.35 | -1.86 | 18.48 | 18.48 | 18.195 | 700 |
| 1733174820 | 18.82 | 0.34 | 1.81 | 18.585 | 18.925 | 18.46 | 7231 |
| 1732915620 | 18.485 | -0.2 | -1.07 | 18.485 | 18.485 | 18.485 | 175 |
| 1732829220 | 18.684999 | 0.14 | 0.75 | 18.684999 | 18.684999 | 18.684999 | 51 |
| 1732742820 | 18.545 | 0.27 | 1.48 | 18.375 | 18.575 | 18.375 | 303 |
| 1732656420 | 18.274999 | -0.38 | -2.01 | 18.78 | 18.78 | 18.274999 | 1787 |
| 1732570020 | 18.649999 | 0.61 | 3.38 | 18.239999 | 18.649999 | 18.1 | 1882 |
| 1732310820 | 18.04 | 0.17 | 0.95 | 17.875 | 18.04 | 17.875 | 844 |
| 1732224420 | 17.87 | -0.03 | -0.14 | 17.45 | 17.87 | 17.45 | 412 |
| 1732138020 | 17.895 | 0 | 0.00 | 17.895 | 17.895 | 17.895 | 0 |
| 1732051620 | 17.895 | 0.49 | 2.82 | 17.595 | 17.895 | 17.309999 | 2378 |
| 1731965220 | 17.405 | 0.23 | 1.31 | 17.44 | 17.55 | 17.18 | 436 |
| 1731705960 | 17.18 | 0.11 | 0.67 | 17.04 | 17.18 | 16.885 | 1427 |
| 1731619560 | 17.065 | 0.49 | 2.93 | 16.915 | 17.065 | 16.915 | 2644 |
| 1731533160 | 16.579999 | 0.03 | 0.18 | 16.765 | 16.765 | 16.434999 | 2270 |
| 1731446820 | 16.55 | 0.04 | 0.21 | 16.465 | 16.835 | 16.42 | 2555 |
| 1731360420 | 16.515 | -0.11 | -0.69 | 16.855 | 17.04 | 16.495 | 14600 |
| 1731101220 | 16.629999 | 0.61 | 3.81 | 16.265 | 17 | 16.04 | 8774 |
| 1731014760 | 16.02 | -6.11 | -27.61 | 21.93 | 21.93 | 16.02 | 27775 |
| 1730928360 | 22.13 | 0.66 | 3.07 | 22.1 | 22.13 | 22.1 | 163 |
| 1730841960 | 21.47 | 0.1 | 0.47 | 21.26 | 21.47 | 21.26 | 260 |
| 1730755560 | 21.37 | -0.09 | -0.42 | 21.38 | 21.38 | 21.37 | 228 |
| 1730496360 | 21.46 | -0.17 | -0.79 | 21.44 | 21.46 | 21.44 | 3 |
| 1730409960 | 21.63 | -0.02 | -0.09 | 21.53 | 21.63 | 21.53 | 650 |
| 1730323560 | 21.65 | -0.05 | -0.23 | 21.48 | 21.8 | 21.48 | 681 |
| 1730237160 | 21.7 | -0.33 | -1.50 | 21.7 | 21.7 | 21.7 | 700 |
| 1730150760 | 22.03 | 0.47 | 2.18 | 21.65 | 22.03 | 21.65 | 660 |
| 1729888020 | 21.56 | -1.03 | -4.56 | 22.14 | 22.14 | 21.5 | 2291 |
| 1729801560 | 22.59 | 0.29 | 1.30 | 22.81 | 22.81 | 22.59 | 535 |
| 1729715160 | 22.3 | -0.38 | -1.68 | 22.58 | 22.58 | 22.07 | 320 |
| 1729628760 | 22.68 | 0.02 | 0.09 | 22.68 | 22.68 | 22.68 | 100 |
| 1729542360 | 22.66 | 0.02 | 0.09 | 22.63 | 22.66 | 22.6 | 865 |
| 1729283160 | 22.64 | 0.09 | 0.40 | 22.41 | 22.64 | 22.41 | 581 |
| 1729196760 | 22.55 | 0.25 | 1.12 | 22.55 | 22.55 | 22.55 | 440 |
| 1729110360 | 22.3 | -0.24 | -1.06 | 22.48 | 22.48 | 22.09 | 3176 |
| 1729023960 | 22.54 | 0.52 | 2.36 | 22.62 | 22.62 | 22.41 | 696 |
| 1728937620 | 22.02 | -0.47 | -2.09 | 22.6 | 22.6 | 22.02 | 915 |
| 1728678360 | 22.49 | -0.1 | -0.44 | 22.09 | 22.49 | 22.09 | 106 |
| 1728591960 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1728505560 | 22.59 | 0.57 | 2.59 | 22.31 | 22.59 | 22.12 | 625 |
| 1728419160 | 22.02 | -0.47 | -2.09 | 22.21 | 22.22 | 22.02 | 1201 |
| 1728332760 | 22.49 | 0.09 | 0.40 | 23.14 | 23.14 | 22.38 | 470 |
| 1728073560 | 22.4 | -0.08 | -0.36 | 22.26 | 22.4 | 22.26 | 135 |
| 1727987220 | 22.48 | -1.2 | -5.07 | 22.73 | 22.73 | 22.48 | 694 |
| 1727900820 | 23.68 | 0.2 | 0.85 | 23.68 | 23.68 | 23.68 | 35 |
| 1727814420 | 23.48 | -0.48 | -2.00 | 23.48 | 23.48 | 23.48 | 64 |
| 1727728020 | 23.96 | -0.31 | -1.28 | 24.39 | 24.39 | 23.95 | 1103 |
| 1727468760 | 24.27 | 0.63 | 2.66 | 23.67 | 24.27 | 23.45 | 979 |
| 1727382360 | 23.64 | 0.48 | 2.07 | 23.16 | 23.64 | 23.16 | 1071 |
| 1727295960 | 23.16 | -0.27 | -1.15 | 23.47 | 23.47 | 23.16 | 1146 |
| 1727209560 | 23.43 | -0.42 | -1.76 | 23.43 | 23.43 | 23.43 | 150 |
| 1727123160 | 23.85 | 0.28 | 1.19 | 23.85 | 23.85 | 23.85 | 2 |
| 1726864020 | 23.57 | -0.66 | -2.72 | 24.27 | 24.27 | 23.57 | 882 |
| 1726777560 | 24.23 | -0.14 | -0.57 | 24.3 | 24.57 | 24.13 | 1855 |
| 1726691220 | 24.37 | 1.07 | 4.59 | 23.82 | 24.5 | 23.8 | 3297 |
| 1726604760 | 23.3 | -0.2 | -0.85 | 23.3 | 23.3 | 23.3 | 40 |
| 1726518420 | 23.5 | -0.19 | -0.80 | 23.48 | 24.15 | 23.48 | 123 |
| 1726259160 | 23.69 | 1.36 | 6.09 | 23.14 | 23.98 | 23.14 | 3261 |
| 1726172760 | 22.33 | -0.05 | -0.22 | 22.33 | 22.33 | 22.33 | 20 |
| 1726086360 | 22.38 | -0.4 | -1.76 | 22.81 | 22.82 | 22.02 | 626 |
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
