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 | 0.15 | 0.799147575919 | 18.77 | 19.19 | 17.29 | 690131 | 17.9525836 | CS |
| 4 | 0.72 | 3.95604395604 | 18.2 | 19.33 | 17.29 | 689665 | 18.46760901 | CS |
| 12 | 5.35 | 39.4252026529 | 13.57 | 19.33 | 13.48 | 645109 | 16.99792038 | CS |
| 26 | 5.52 | 41.1940298507 | 13.4 | 19.33 | 12.3 | 538450 | 15.40652853 | CS |
| 52 | 8.34 | 78.8279773157 | 10.58 | 19.33 | 10.21 | 494377 | 13.76378525 | CS |
| 156 | 11.06 | 140.712468193 | 7.86 | 19.33 | 5.41 | 511449 | 10.15262597 | CS |
| 260 | 13.12 | 226.206896552 | 5.8 | 19.33 | 5.31 | 564925 | 9.29003588 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 18.92 | 0.54 | 2.94 | 18.81 | 19.19 | 18.51 | 491746 |
| 1744321200 | 18.38 | 0.39 | 2.17 | 18 | 18.69 | 17.51 | 771474 |
| 1744234800 | 17.99 | 0.34 | 1.93 | 17.99 | 18.37 | 17.7 | 715440 |
| 1744148400 | 17.65 | -0.11 | -0.62 | 17.9 | 18.24 | 17.52 | 720513 |
| 1744062000 | 17.76 | -0.15 | -0.84 | 17.5 | 18.06 | 17.29 | 570355 |
| 1743802800 | 17.91 | -1.07 | -5.64 | 18.77 | 18.92 | 17.88 | 672874 |
| 1743716400 | 18.98 | 0.13 | 0.69 | 18 | 19.09 | 17.8 | 770858 |
| 1743630000 | 18.85 | -0.28 | -1.46 | 18.99 | 19.25 | 18.65 | 551306 |
| 1743543600 | 19.13 | 0.05 | 0.26 | 19.15 | 19.33 | 18.91 | 334081 |
| 1743457200 | 19.08 | 0.17 | 0.90 | 18.91 | 19.25 | 18.65 | 604129 |
| 1743198000 | 18.91 | 0.02 | 0.11 | 18.93 | 19.14 | 18.77 | 435696 |
| 1743111600 | 18.89 | 0.22 | 1.18 | 18.82 | 18.98 | 18.8 | 502286 |
| 1743025200 | 18.67 | -0.12 | -0.64 | 18.76 | 19.03 | 18.63 | 461607 |
| 1742938800 | 18.79 | 0.35 | 1.90 | 18.47 | 18.96 | 18.45 | 526723 |
| 1742852400 | 18.44 | -0.05 | -0.27 | 18.54 | 18.75 | 18.43 | 381162 |
| 1742593200 | 18.49 | 0.03 | 0.16 | 18.27 | 18.75 | 18.08 | 2724814 |
| 1742506800 | 18.46 | -0.01 | -0.05 | 18.41 | 18.53 | 18.29 | 516374 |
| 1742420400 | 18.47 | 0.02 | 0.11 | 18.44 | 18.57 | 18.24 | 596105 |
| 1742334000 | 18.45 | -0.02 | -0.11 | 18.81 | 18.81 | 18.13 | 630149 |
| 1742247600 | 18.47 | 0.18 | 0.98 | 18.16 | 18.59 | 18.13 | 596064 |
| 1741988400 | 18.29 | 0.33 | 1.84 | 18.2 | 18.54 | 17.99 | 711297 |
| 1741902000 | 17.96 | 0.4 | 2.28 | 17.56 | 18.04 | 17.29 | 705091 |
| 1741815600 | 17.56 | 0.15 | 0.86 | 17.4 | 17.62 | 17.3 | 751497 |
| 1741729200 | 17.41 | 0.12 | 0.69 | 17.39 | 17.81 | 17.37 | 827846 |
| 1741642800 | 17.29 | -0.25 | -1.43 | 17.36 | 17.56 | 17.04 | 614358 |
| 1741387200 | 17.54 | 0.09 | 0.52 | 17.44 | 17.78 | 17.29 | 571923 |
| 1741300800 | 17.45 | -0.04 | -0.23 | 17.41 | 17.82 | 17.39 | 581193 |
| 1741214400 | 17.49 | 0.44 | 2.58 | 16.9 | 17.52 | 16.9 | 570681 |
| 1741128000 | 17.05 | 0.01 | 0.06 | 17.14 | 17.44 | 16.98 | 863699 |
| 1741041600 | 17.04 | 0.08 | 0.47 | 17.2 | 17.32 | 16.98 | 531584 |
| 1740782400 | 16.96 | 0.32 | 1.92 | 16.42 | 17.12 | 16.36 | 1296225 |
| 1740696000 | 16.64 | -0.36 | -2.12 | 16.94 | 17.12 | 16.629999 | 734158 |
| 1740609600 | 17 | 0.11 | 0.65 | 16.73 | 17.17 | 16.73 | 519697 |
| 1740523200 | 16.89 | -0.37 | -2.14 | 17 | 17.16 | 16.649999 | 654818 |
| 1740436800 | 17.26 | 0.38 | 2.25 | 16.99 | 17.38 | 16.95 | 823381 |
| 1740177600 | 16.88 | -0.26 | -1.52 | 17.16 | 17.3 | 16.88 | 1032578 |
| 1740091200 | 17.14 | 0.8 | 4.90 | 16.42 | 17.24 | 16.399999 | 719021 |
| 1740004800 | 16.34 | 0.01 | 0.06 | 16.32 | 16.379999 | 15.99 | 811405 |
| 1739918400 | 16.329999 | 0.35 | 2.19 | 15.97 | 16.41 | 15.95 | 981203 |
| 1739572800 | 15.98 | 0.21 | 1.33 | 16.12 | 16.84 | 15.94 | 828639 |
| 1739486400 | 15.77 | -0.1 | -0.63 | 15.85 | 15.95 | 15.6 | 394238 |
| 1739400000 | 15.87 | 0.05 | 0.32 | 15.7 | 16.02 | 15.7 | 759755 |
| 1739313600 | 15.82 | -0.21 | -1.31 | 15.91 | 16.1 | 15.8 | 664978 |
| 1739227200 | 16.03 | 0.31 | 1.97 | 16 | 16.219999 | 15.9 | 621125 |
| 1738968000 | 15.72 | 0.39 | 2.54 | 15.39 | 15.78 | 15.39 | 635373 |
| 1738881600 | 15.33 | 0.16 | 1.05 | 15.26 | 15.36 | 15.15 | 305620 |
| 1738795200 | 15.17 | 0.13 | 0.86 | 15.11 | 15.45 | 15 | 394699 |
| 1738708800 | 15.04 | -0.02 | -0.13 | 15.02 | 15.25 | 14.85 | 389892 |
| 1738622400 | 15.06 | 0.33 | 2.24 | 14.62 | 15.12 | 14.62 | 505607 |
| 1738363200 | 14.73 | 0.15 | 1.03 | 14.54 | 14.9 | 14.52 | 504117 |
| 1738276800 | 14.58 | 0.3 | 2.10 | 14.48 | 14.8 | 14.36 | 442446 |
| 1738190400 | 14.28 | 0.12 | 0.85 | 14.2 | 14.46 | 14.2 | 450274 |
| 1738104000 | 14.16 | -0.08 | -0.56 | 14.22 | 14.34 | 14.09 | 368613 |
| 1738017600 | 14.24 | -0.23 | -1.59 | 14.26 | 14.42 | 14.18 | 609478 |
| 1737758400 | 14.47 | 0.4 | 2.84 | 14.25 | 14.53 | 14.15 | 373946 |
| 1737672000 | 14.07 | -0.45 | -3.10 | 14.23 | 14.48 | 13.95 | 953849 |
| 1737585600 | 14.52 | 0.4 | 2.83 | 14.11 | 14.64 | 14.09 | 440484 |
| 1737499200 | 14.12 | 0.05 | 0.36 | 14.05 | 14.33 | 14.05 | 404084 |
| 1737412800 | 14.07 | 0.18 | 1.30 | 13.8 | 14.08 | 13.77 | 177334 |
| 1737153600 | 13.89 | 0.19 | 1.39 | 13.57 | 13.91 | 13.48 | 453228 |
| 1737067200 | 13.7 | -0.2 | -1.44 | 14.01 | 14.19 | 13.63 | 410680 |
| 1736980800 | 13.9 | -0.01 | -0.07 | 14.02 | 14.15 | 13.71 | 588287 |
| 1736894400 | 13.91 | 0.28 | 2.05 | 13.73 | 14.03 | 13.64 | 446184 |
| 1736808000 | 13.63 | -0.19 | -1.37 | 13.55 | 13.7 | 13.42 | 385491 |
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
