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 | 0.14 | 0.748663101604 | 18.7 | 18.92 | 18.65 | 1578 | 18.70638631 | CS |
| 4 | -3.16 | -14.3636363636 | 22 | 22.59 | 18.65 | 3217 | 19.33093639 | CS |
| 12 | -4.14 | -18.0156657963 | 22.98 | 22.98 | 18.65 | 3594 | 21.04747855 | CS |
| 26 | -5.24 | -21.7607973422 | 24.08 | 25.28 | 18.65 | 3165 | 22.32895358 | CS |
| 52 | -6.5065 | -25.6702108772 | 25.3465 | 28.3432 | 18.65 | 3780 | 22.49602737 | CS |
| 156 | -17.51 | -48.1705639615 | 36.35 | 36.862 | 18.65 | 2584 | 23.7651533 | CS |
| 260 | -20.296408 | -51.8606817468 | 39.136408 | 59.95 | 18.65 | 2023 | 28.21079236 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 18.84 | 0.11 | 0.59 | 18.78 | 18.84 | 18.78 | 8630 |
| 1735856700 | 18.73 | -0.06 | -0.33 | 18.92 | 18.92 | 18.7 | 2169 |
| 1735683960 | 18.792 | -0.06 | -0.31 | 18.792 | 18.792 | 18.792 | 177 |
| 1735597740 | 18.85 | 0.2 | 1.07 | 18.7225 | 18.85 | 18.7225 | 786 |
| 1735338000 | 18.65 | -0.17 | -0.90 | 18.7 | 18.73 | 18.65 | 3179 |
| 1735251000 | 18.8196 | 0 | 0.00 | 18.8196 | 18.8196 | 18.8196 | 0 |
| 1735078200 | 18.8196 | 0.08 | 0.42 | 18.8196 | 18.8196 | 18.8196 | 171 |
| 1734992400 | 18.74 | -0.11 | -0.58 | 18.8 | 18.87 | 18.74 | 4731 |
| 1734733200 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1734646800 | 18.85 | -0.15 | -0.79 | 18.76 | 18.875 | 18.76 | 2999 |
| 1734560940 | 19 | -0.15 | -0.78 | 19.3 | 19.3 | 19 | 6738 |
| 1734474360 | 19.15 | 0.03 | 0.16 | 19.15 | 19.15 | 19.15 | 518 |
| 1734388140 | 19.12 | -0.2 | -1.01 | 19.6301 | 19.7924 | 19.12 | 10179 |
| 1734128940 | 19.315 | -2.72 | -12.32 | 21.73 | 21.73 | 19.315 | 12069 |
| 1734042300 | 22.03 | 0 | 0.00 | 22.03 | 22.03 | 22.03 | 0 |
| 1733955900 | 22.03 | 0.03 | 0.14 | 22 | 22.03 | 22 | 401 |
| 1733869200 | 22 | -0.55 | -2.44 | 22.55 | 22.59 | 22 | 982 |
| 1733782800 | 22.55 | 0.57 | 2.59 | 22.5078 | 22.55 | 22.5078 | 1543 |
| 1733523600 | 21.98 | 0.64 | 3.00 | 22 | 22 | 21.8185 | 1608 |
| 1733437500 | 21.34 | -0.14 | -0.65 | 21.78 | 21.95 | 21.34 | 2191 |
| 1733350980 | 21.48 | 0.25 | 1.20 | 21.64 | 21.74 | 21.48 | 3202 |
| 1733264700 | 21.225 | 0.23 | 1.07 | 21.23 | 21.23 | 21.225 | 637 |
| 1733178180 | 21 | 0.29 | 1.38 | 20.886672 | 21 | 20.886672 | 1333 |
| 1732919340 | 20.714 | 0 | 0.00 | 20.714 | 20.714 | 20.714 | 0 |
| 1732746540 | 20.714 | -0.23 | -1.09 | 20.714 | 20.714 | 20.714 | 691 |
| 1732659960 | 20.942226 | 0 | 0.00 | 20.942226 | 20.942226 | 20.942226 | 0 |
| 1732573560 | 20.942226 | 0.06 | 0.30 | 20.95 | 20.95 | 20.942226 | 19169 |
| 1732314000 | 20.88 | 0.17 | 0.80 | 21 | 21 | 20.88 | 2245 |
| 1732227900 | 20.714 | -0.14 | -0.65 | 20.66 | 20.714 | 20.62 | 5287 |
| 1732141740 | 20.85 | -0.15 | -0.71 | 20.85 | 20.85 | 20.85 | 933 |
| 1732054800 | 21 | -0.27 | -1.27 | 21 | 21 | 21 | 519 |
| 1731968640 | 21.27 | -0.77 | -3.49 | 21.19 | 21.27 | 21.19 | 1217 |
| 1731709560 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1731623160 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1731536760 | 22.04 | 0.09 | 0.41 | 22.04 | 22.04 | 22.04 | 285 |
| 1731450480 | 21.95 | 0.22 | 0.99 | 21.95 | 21.95 | 21.95 | 221 |
| 1731364080 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1731104880 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1731018480 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1730932080 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1730845680 | 21.735 | 0.23 | 1.09 | 21.735 | 21.735 | 21.735 | 356 |
| 1730755620 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1730496420 | 21.5 | -0.3 | -1.38 | 21.5 | 21.5 | 21.5 | 2365 |
| 1730409900 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730323500 | 21.8 | -0.33 | -1.49 | 21.8 | 21.8 | 21.8 | 3653 |
| 1730237280 | 22.13 | 0.01 | 0.05 | 22 | 22.13 | 22 | 2006 |
| 1730150880 | 22.12 | -0.3 | -1.34 | 22.3 | 22.3 | 22.12 | 2645 |
| 1729891740 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1729805340 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1729718940 | 22.42 | -0.31 | -1.38 | 22.38 | 22.42 | 22.38 | 2454 |
| 1729632000 | 22.733 | 0 | 0.00 | 22.733 | 22.733 | 22.733 | 0 |
| 1729545600 | 22.733 | 0.22 | 0.99 | 22.733 | 22.733 | 22.733 | 1740 |
| 1729286400 | 22.51 | -0.29 | -1.27 | 22.51 | 22.51 | 22.51 | 14796 |
| 1729200000 | 22.8 | 0.04 | 0.16 | 22.8 | 22.8 | 22.8 | 5789 |
| 1729113960 | 22.7625 | -0.05 | -0.23 | 22.56 | 22.7625 | 22.56 | 13656 |
| 1729027680 | 22.816 | 0.12 | 0.54 | 22.7745 | 22.816 | 22.7745 | 5027 |
| 1728941100 | 22.6943 | 0 | 0.00 | 22.6943 | 22.6943 | 22.6943 | 0 |
| 1728681900 | 22.6943 | -0.32 | -1.37 | 22.98 | 22.98 | 22.6943 | 3110 |
| 1728595200 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1728508800 | 23.01 | -0.44 | -1.88 | 23.051 | 23.051 | 23.01 | 12203 |
| 1728422580 | 23.45 | -0.7 | -2.90 | 23.67 | 23.67 | 23.4433 | 600 |
| 1728336420 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
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
