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 | 1 | 4.55580865604 | 21.95 | 22.95 | 21.95 | 325 | 22.362 | CS |
| 4 | 1.15 | 5.2752293578 | 21.8 | 22.95 | 20.3 | 5835 | 21.22880665 | CS |
| 12 | 4.54 | 24.6605105921 | 18.41 | 23.05 | 18 | 2104 | 21.18078357 | CS |
| 26 | 2.65 | 13.0541871921 | 20.3 | 23.05 | 16.01 | 1504 | 19.71373825 | CS |
| 52 | 8.95 | 63.9285714286 | 14 | 23.05 | 11.71 | 2614 | 15.01781085 | CS |
| 156 | -14.7498 | -39.1243454872 | 37.6998 | 39.19 | 11.71 | 1631 | 17.96796018 | CS |
| 260 | -20.67 | -47.386519945 | 43.62 | 59.075 | 11.71 | 1144 | 23.7246606 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732141200 | 22.362 | 0 | 0.00 | 22.362 | 22.362 | 22.362 | 0 |
| 1732054800 | 22.362 | 0 | 0.00 | 22.362 | 22.362 | 22.362 | 0 |
| 1731968400 | 22.362 | 0 | 0.00 | 22.362 | 22.362 | 22.362 | 0 |
| 1731709200 | 22.362 | 0 | 0.00 | 22.362 | 22.362 | 22.362 | 0 |
| 1731622800 | 22.362 | 1.01 | 4.74 | 21.95 | 22.362 | 21.95 | 325 |
| 1731536760 | 21.35 | 0.35 | 1.67 | 20.3 | 21.35 | 20.3 | 25300 |
| 1731450000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731363600 | 21 | 0.3 | 1.45 | 21.55 | 21.55 | 21 | 15052 |
| 1731104400 | 20.7 | -0.3 | -1.43 | 20.7 | 20.7 | 20.7 | 3 |
| 1731018540 | 21 | -0.35 | -1.64 | 21 | 21 | 21 | 89 |
| 1730931600 | 21.35 | -0.45 | -2.06 | 21.35 | 21.35 | 21.35 | 24 |
| 1730845560 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730759160 | 21.8 | 0.75 | 3.56 | 21.8 | 21.8 | 21.8 | 50 |
| 1730496360 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730409960 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730323560 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730237160 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730150760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729891560 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729805160 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729718760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729632360 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729545960 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729286760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729200360 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1729113960 | 21.05 | -0.45 | -2.09 | 23 | 23 | 21.05 | 402 |
| 1729027620 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1728941220 | 21.5 | -0.16 | -0.74 | 21.66 | 21.66 | 21.5 | 200 |
| 1728681900 | 21.66 | -1.39 | -6.03 | 21.66 | 21.66 | 21.66 | 120 |
| 1728595560 | 23.05 | 2.35 | 11.35 | 23.05 | 23.05 | 23.05 | 250 |
| 1728508800 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1728422400 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1728336000 | 20.7 | -0.67 | -3.14 | 20.7 | 20.7 | 20.7 | 30 |
| 1728077220 | 21.37 | 0.7 | 3.36 | 21.37 | 21.37 | 21.37 | 5000 |
| 1727990760 | 20.675 | -0.25 | -1.17 | 20.675 | 20.675 | 20.675 | 10 |
| 1727904540 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1727818140 | 20.92 | 1.16 | 5.87 | 20.92 | 20.92 | 20.92 | 25 |
| 1727731800 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1727472600 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1727386200 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1727299200 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1727212800 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 255 |
| 1727126940 | 19.76 | 0.08 | 0.39 | 19.76 | 19.76 | 19.76 | 8 |
| 1726867200 | 19.684 | 1.13 | 6.11 | 19.684 | 19.684 | 19.684 | 400 |
| 1726781040 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1726694640 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1726608240 | 18.55 | 0.55 | 3.06 | 18.55 | 18.55 | 18.55 | 475 |
| 1726522140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1726262940 | 18 | 0 | 0.00 | 18 | 18 | 18 | 140 |
| 1726176300 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1726089900 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1726003500 | 18 | -0.41 | -2.23 | 18.41 | 18.41 | 18 | 235 |
| 1725917040 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1725657840 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1725571440 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1725485040 | 18.41 | -1.52 | -7.63 | 18.41 | 18.41 | 18.41 | 1 |
| 1725398580 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1725052980 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724966580 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724880180 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724793780 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724707380 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724448180 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724361780 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1724275380 | 19.93 | 0.39 | 1.99 | 19.93 | 19.93 | 19.93 | 130 |
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
