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 | 0.074 | 0.375253549696 | 19.72 | 19.944 | 19.448 | 124 | 19.7325 | DE |
| 4 | -0.556 | -2.73218673219 | 20.35 | 21.065 | 19.448 | 270 | 20.34407244 | DE |
| 12 | -0.241 | -1.20289493387 | 20.035 | 21.065 | 18.628 | 252 | 19.90024531 | DE |
| 26 | 3.034 | 18.1026252983 | 16.76 | 21.065 | 15.922 | 421 | 18.61744937 | DE |
| 52 | 6.074 | 44.2711370262 | 13.72 | 21.065 | 13.62 | 570 | 16.46837437 | DE |
| 156 | 6.694 | 51.0992366412 | 13.1 | 21.065 | 12.17 | 637 | 15.39058473 | DE |
| 260 | 6.694 | 51.0992366412 | 13.1 | 21.065 | 12.17 | 637 | 15.39058473 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 19.944 | 0.12 | 0.63 | 19.536 | 19.944 | 19.536 | 51 |
| 1734384420 | 19.82 | 0.14 | 0.71 | 19.76 | 19.82 | 19.448 | 93 |
| 1734125220 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1734038820 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1733952420 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1733866020 | 19.68 | -0.15 | -0.75 | 19.72 | 19.72 | 19.68 | 155 |
| 1733779620 | 19.828 | 0.07 | 0.37 | 20.12 | 20.12 | 19.828 | 9 |
| 1733520420 | 19.754 | -0.62 | -3.02 | 19.899999 | 19.899999 | 19.606 | 785 |
| 1733434020 | 20.37 | 0.28 | 1.37 | 20.37 | 20.37 | 20.37 | 3 |
| 1733347620 | 20.095 | -0.51 | -2.45 | 20.43 | 20.43 | 20.095 | 302 |
| 1733261220 | 20.6 | -0.08 | -0.36 | 20.6 | 20.6 | 20.6 | 1 |
| 1733174820 | 20.675 | -0.03 | -0.14 | 20.7 | 20.7 | 20.675 | 101 |
| 1732915620 | 20.704999 | 0.61 | 3.04 | 20.704999 | 20.704999 | 20.704999 | 3 |
| 1732829220 | 20.095 | 0 | 0.00 | 20.095 | 20.095 | 20.095 | 0 |
| 1732742820 | 20.095 | -0.14 | -0.72 | 20.524999 | 20.524999 | 20.095 | 262 |
| 1732656420 | 20.239999 | -0.76 | -3.60 | 20.239999 | 20.239999 | 20.239999 | 102 |
| 1732570020 | 20.995 | -0.07 | -0.33 | 20.809999 | 20.995 | 20.809999 | 1081 |
| 1732310820 | 21.065 | 1.1 | 5.51 | 21.065 | 21.065 | 21.065 | 50 |
| 1732224420 | 19.963999 | 0 | 0.00 | 19.963999 | 19.963999 | 19.963999 | 0 |
| 1732138020 | 19.963999 | -0.39 | -1.90 | 19.963999 | 19.963999 | 19.963999 | 27 |
| 1732051620 | 20.35 | 0.16 | 0.77 | 20.35 | 20.35 | 20.23 | 1069 |
| 1731965220 | 20.195 | 0.18 | 0.87 | 20.2 | 20.2 | 20.195 | 96 |
| 1731705960 | 20.02 | 0.13 | 0.64 | 20.024999 | 20.255 | 20.02 | 178 |
| 1731619560 | 19.892 | 0.18 | 0.91 | 20.105 | 20.105 | 19.892 | 21 |
| 1731533220 | 19.712 | 0 | 0.00 | 19.712 | 19.712 | 19.712 | 0 |
| 1731446820 | 19.712 | 0.28 | 1.46 | 19.428 | 19.712 | 19.428 | 3 |
| 1731360420 | 19.428 | -0.31 | -1.55 | 19.72 | 19.72 | 19.428 | 126 |
| 1731101220 | 19.734 | 0.49 | 2.56 | 19.734 | 19.734 | 19.734 | 51 |
| 1731014760 | 19.242 | -0.46 | -2.34 | 19.538 | 19.564 | 19.242 | 18 |
| 1730928360 | 19.704 | 0 | 0.02 | 19.774 | 19.978 | 19.704 | 512 |
| 1730841960 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1730755560 | 19.7 | 0.35 | 1.83 | 19.754 | 19.754 | 19.42 | 244 |
| 1730496360 | 19.346 | -0.1 | -0.53 | 19.354 | 19.354 | 19.346 | 32 |
| 1730409960 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1730323560 | 19.45 | -0.01 | -0.03 | 19.45 | 19.45 | 19.45 | 222 |
| 1730237160 | 19.456 | -0.32 | -1.61 | 19.456 | 19.456 | 19.456 | 360 |
| 1730150760 | 19.774 | -0.16 | -0.79 | 19.774 | 19.774 | 19.774 | 7 |
| 1729888020 | 19.931999 | -0.02 | -0.08 | 19.931999 | 19.931999 | 19.931999 | 30 |
| 1729801560 | 19.948 | 0 | 0.00 | 19.948 | 19.948 | 19.948 | 0 |
| 1729715160 | 19.948 | 0.39 | 1.98 | 19.948 | 19.948 | 19.948 | 1 |
| 1729628760 | 19.559999 | -0.17 | -0.87 | 19.559999 | 19.559999 | 19.559999 | 1 |
| 1729542360 | 19.732 | -0.2 | -1.01 | 19.732 | 19.732 | 19.732 | 273 |
| 1729283160 | 19.934 | 0 | 0.00 | 19.934 | 19.934 | 19.934 | 0 |
| 1729196760 | 19.934 | 0.57 | 2.96 | 20 | 20 | 19.934 | 176 |
| 1729110360 | 19.36 | 0.14 | 0.75 | 19.36 | 19.36 | 19.36 | 1 |
| 1729023960 | 19.216 | -0.12 | -0.63 | 19.542 | 19.542 | 19.216 | 11 |
| 1728937620 | 19.338 | 0.23 | 1.18 | 18.93 | 19.338 | 18.93 | 98 |
| 1728678360 | 19.111999 | 0 | 0.00 | 19.111999 | 19.111999 | 19.111999 | 0 |
| 1728591960 | 19.111999 | 0.23 | 1.21 | 19.111999 | 19.111999 | 19.111999 | 6 |
| 1728505560 | 18.884 | 0 | 0.00 | 18.884 | 18.884 | 18.884 | 0 |
| 1728419160 | 18.884 | -0.03 | -0.17 | 18.712 | 19.082 | 18.712 | 75 |
| 1728332760 | 18.916 | -0.35 | -1.81 | 19.234 | 19.234 | 18.916 | 11 |
| 1728073620 | 19.264 | 0 | 0.00 | 19.264 | 19.264 | 19.264 | 0 |
| 1727987220 | 19.264 | 0 | 0.00 | 19.264 | 19.264 | 19.264 | 0 |
| 1727900820 | 19.264 | 0.26 | 1.38 | 19.027999 | 19.264 | 19.027999 | 354 |
| 1727814420 | 19.002 | -0.26 | -1.34 | 19.348 | 19.348 | 18.628 | 902 |
| 1727728020 | 19.26 | -0.54 | -2.73 | 19.26 | 19.26 | 19.26 | 250 |
| 1727468760 | 19.8 | -0.25 | -1.22 | 19.762 | 19.802 | 19.762 | 1387 |
| 1727382360 | 20.045 | 0.04 | 0.20 | 20.045 | 20.045 | 20.045 | 4 |
| 1727295960 | 20.005 | 0 | 0.00 | 20.005 | 20.005 | 20.005 | 0 |
| 1727209560 | 20.005 | -0.73 | -3.52 | 20.035 | 20.04 | 19.956 | 1839 |
| 1727123160 | 20.735 | 0.29 | 1.39 | 20.735 | 20.735 | 20.735 | 1 |
| 1726864020 | 20.45 | 0.05 | 0.25 | 20.285 | 20.45 | 20.285 | 846 |
| 1726777560 | 20.399999 | 0.4 | 2.00 | 20.18 | 20.399999 | 20.18 | 717 |
| 1726691160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
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
