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 | 0.08 | 0.573065902579 | 13.96 | 14.68 | 13.93 | 205984 | 14.42589073 | DR |
| 4 | 0.779 | 5.87436844883 | 13.261 | 14.68 | 13.26 | 118026 | 14.10967718 | DR |
| 12 | 1.21 | 9.43102104443 | 12.83 | 14.68 | 12.009 | 113988 | 13.41904276 | DR |
| 26 | 2 | 16.6112956811 | 12.04 | 14.68 | 11.69 | 112553 | 12.96584666 | DR |
| 52 | 2.54 | 22.0869565217 | 11.5 | 14.68 | 10.33 | 138289 | 11.92060536 | DR |
| 156 | 2.748 | 24.3358129649 | 11.292 | 14.69 | 8.17 | 136404 | 11.41120895 | DR |
| 260 | 7.215 | 105.714285714 | 6.825 | 14.73 | 6.13 | 130661 | 11.26051098 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 14.04 | -0.19 | -1.34 | 14.08 | 14.08 | 13.96 | 60263 |
| 1743110880 | 14.23 | -0.14 | -0.97 | 14.19 | 14.29 | 14.14 | 79607 |
| 1743024540 | 14.37 | -0.26 | -1.78 | 14.44 | 14.5065 | 14.3075 | 470092 |
| 1742938140 | 14.63 | 0.55 | 3.91 | 14.58 | 14.68 | 14.58 | 378131 |
| 1742851200 | 14.08 | 0 | 0.00 | 14.2 | 14.2 | 14.03 | 44880 |
| 1742592540 | 14.08 | 0.05 | 0.36 | 13.96 | 14.08 | 13.93 | 57210 |
| 1742505960 | 14.03 | -0.11 | -0.78 | 13.9162 | 14.08 | 13.9 | 81616 |
| 1742419200 | 14.14 | -0.14 | -0.98 | 14.04 | 14.19 | 13.94 | 73314 |
| 1742333400 | 14.28 | 0.3 | 2.15 | 14.125 | 14.28 | 14.11 | 69677 |
| 1742246400 | 13.98 | 0.04 | 0.29 | 13.88 | 14 | 13.88 | 92236 |
| 1741987680 | 13.94 | 0.21 | 1.49 | 13.82 | 14.02 | 13.82 | 84004 |
| 1741901340 | 13.735 | -0.01 | -0.04 | 13.76 | 13.79 | 13.64 | 88936 |
| 1741814940 | 13.74 | 0.15 | 1.10 | 13.81 | 13.81 | 13.64 | 91856 |
| 1741728480 | 13.59 | -0.01 | -0.07 | 13.522 | 13.6555 | 13.42 | 89282 |
| 1741641600 | 13.6 | -0.74 | -5.16 | 13.71 | 13.745 | 13.51 | 70625 |
| 1741386000 | 14.34 | 0.33 | 2.36 | 13.97 | 14.34 | 13.94 | 57034 |
| 1741300140 | 14.01 | -0.07 | -0.50 | 14.07 | 14.195 | 14 | 210868 |
| 1741213440 | 14.08 | 0.39 | 2.85 | 14.06 | 14.14 | 13.97 | 61447 |
| 1741126800 | 13.69 | 0.06 | 0.44 | 13.509 | 13.79 | 13.458 | 84795 |
| 1741040760 | 13.63 | 0.28 | 2.10 | 13.73 | 13.7765 | 13.52 | 74274 |
| 1740781260 | 13.35 | 0.09 | 0.68 | 13.261 | 13.42 | 13.26 | 100641 |
| 1740695340 | 13.26 | -0.02 | -0.15 | 13.3 | 13.42 | 13.26 | 83226 |
| 1740608400 | 13.28 | 0.14 | 1.07 | 13.27 | 13.37 | 13.24 | 153897 |
| 1740522480 | 13.14 | 0.18 | 1.39 | 13.13 | 13.2 | 13.06 | 68211 |
| 1740435600 | 12.96 | -0.05 | -0.35 | 12.96 | 13.05 | 12.86 | 162356 |
| 1740176400 | 13.006 | -0.04 | -0.34 | 13.01 | 13.07 | 12.96 | 67894 |
| 1740090480 | 13.05 | 0.13 | 1.01 | 13.03 | 13.07 | 12.97 | 65577 |
| 1740003960 | 12.92 | -0.22 | -1.67 | 12.9 | 12.95 | 12.879 | 127169 |
| 1739917740 | 13.14 | -0.02 | -0.15 | 13.2 | 13.271 | 13.13 | 113415 |
| 1739572020 | 13.16 | 0.17 | 1.31 | 13.16 | 13.19 | 13.0875 | 192407 |
| 1739485320 | 12.99 | 0.3 | 2.36 | 12.91 | 13.03 | 12.91 | 112133 |
| 1739398920 | 12.69 | 0.11 | 0.87 | 12.54 | 12.71 | 12.51 | 209961 |
| 1739312940 | 12.58 | 0.08 | 0.64 | 12.46 | 12.6 | 12.46 | 80979 |
| 1739226000 | 12.5 | 0.01 | 0.08 | 12.48 | 12.53 | 12.48 | 141258 |
| 1738967160 | 12.49 | -0.38 | -2.95 | 12.61 | 12.629 | 12.478 | 96586 |
| 1738880400 | 12.87 | 0.35 | 2.80 | 12.74 | 12.975 | 12.74 | 119356 |
| 1738794000 | 12.52 | 0.27 | 2.20 | 12.36 | 12.53 | 12.36 | 131643 |
| 1738708080 | 12.25 | 0.02 | 0.16 | 12.35 | 12.36 | 12.2 | 100825 |
| 1738621740 | 12.23 | -1.79 | -12.77 | 12.009 | 12.29 | 12.009 | 197111 |
| 1738362000 | 14.02 | -0.09 | -0.64 | 14.13 | 14.17 | 13.98 | 70148 |
| 1738276080 | 14.11 | 0.04 | 0.32 | 14.09 | 14.16 | 14.06 | 62713 |
| 1738189740 | 14.065 | 0.1 | 0.75 | 14.06 | 14.0925 | 13.99 | 118740 |
| 1738103280 | 13.96 | 0.13 | 0.94 | 13.85 | 13.96 | 13.7225 | 83759 |
| 1738016820 | 13.83 | 0.04 | 0.33 | 13.78 | 13.86 | 13.765 | 57394 |
| 1737757440 | 13.785 | 0.03 | 0.18 | 13.71 | 13.835 | 13.71 | 42117 |
| 1737671220 | 13.76 | 0.16 | 1.18 | 13.69 | 13.76 | 13.6225 | 68229 |
| 1737584640 | 13.6 | 0.06 | 0.44 | 13.55 | 13.63 | 13.51 | 119948 |
| 1737498540 | 13.54 | 0.36 | 2.73 | 13.38 | 13.58 | 13.37 | 79493 |
| 1737152880 | 13.18 | 0.15 | 1.15 | 13.18 | 13.22 | 13.15 | 55538 |
| 1737066420 | 13.03 | -0.04 | -0.31 | 13.02 | 13.08 | 12.999 | 94396 |
| 1736979720 | 13.07 | 0.35 | 2.75 | 13.03 | 13.105 | 12.965 | 225981 |
| 1736893380 | 12.72 | 0 | 0.00 | 12.7 | 12.73 | 12.61 | 129203 |
| 1736806800 | 12.72 | -0.08 | -0.63 | 12.62 | 12.72 | 12.589 | 103065 |
| 1736547720 | 12.8 | -0.31 | -2.36 | 12.88 | 12.9 | 12.7408 | 88215 |
| 1736375340 | 13.11 | 0.06 | 0.46 | 13 | 13.11 | 13 | 106896 |
| 1736288940 | 13.05 | 0.12 | 0.93 | 13.138 | 13.15 | 12.9501 | 112972 |
| 1736202360 | 12.93 | 0.08 | 0.62 | 12.93 | 13.07 | 12.9 | 84106 |
| 1735942980 | 12.85 | -0.02 | -0.16 | 12.83 | 12.86 | 12.73 | 209885 |
| 1735856700 | 12.87 | -0.01 | -0.05 | 12.85 | 13 | 12.81 | 86456 |
| 1735683960 | 12.8768 | -0.07 | -0.57 | 12.93 | 12.97 | 12.81 | 61817 |
| 1735597740 | 12.95 | 0 | 0.00 | 12.83 | 12.95 | 12.815 | 78466 |
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
