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 | 0.25 | 1.4961101137 | 16.71 | 16.99 | 16.58 | 26808 | 16.76334832 | DR |
| 4 | 1.1 | 6.93568726356 | 15.86 | 17.115 | 15.78 | 33793 | 16.38784745 | DR |
| 12 | 1.77 | 11.6524028966 | 15.19 | 17.805 | 15.1601 | 43560 | 16.45458584 | DR |
| 26 | 2.93 | 20.8838203849 | 14.03 | 19.2 | 13.89 | 44143 | 16.37228249 | DR |
| 52 | 3.66 | 27.5187969925 | 13.3 | 19.2 | 12.58 | 45206 | 15.17464897 | DR |
| 156 | 0.29 | 1.73965206959 | 16.67 | 19.2 | 9.73 | 72057 | 13.82743444 | DR |
| 260 | -1.2699 | -6.96602833806 | 18.2299 | 22.09 | 8.66 | 68580 | 14.66106679 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 16.96 | 0.26 | 1.56 | 16.78 | 16.96 | 16.739999 | 35151 |
| 1739312940 | 16.7 | -0.09 | -0.51 | 16.81 | 16.93 | 16.6901 | 26479 |
| 1739226000 | 16.785 | 0.18 | 1.05 | 16.69 | 16.93 | 16.68 | 17897 |
| 1738967160 | 16.61 | -0.08 | -0.48 | 16.69 | 16.99 | 16.579999 | 20303 |
| 1738880400 | 16.69 | -0.41 | -2.40 | 16.71 | 16.85 | 16.69 | 34209 |
| 1738794000 | 17.1 | 0.27 | 1.60 | 16.94 | 17.115 | 16.92 | 45663 |
| 1738708080 | 16.83 | 0.27 | 1.63 | 16.7 | 16.9199 | 16.665 | 24428 |
| 1738621740 | 16.559999 | -0.04 | -0.24 | 16.45 | 16.69 | 16.45 | 52757 |
| 1738362000 | 16.6 | -0.07 | -0.42 | 16.66 | 16.93 | 16.6 | 23009 |
| 1738276080 | 16.67 | 0.4 | 2.46 | 16.71 | 16.761 | 16.649999 | 13475 |
| 1738189740 | 16.27 | -0.08 | -0.49 | 16.27 | 16.489999 | 16.130099 | 18897 |
| 1738103280 | 16.35 | 0.37 | 2.32 | 16.26 | 16.44 | 16.239999 | 35823 |
| 1738016820 | 15.98 | -0.03 | -0.19 | 16.6 | 16.6 | 15.9 | 53913 |
| 1737757440 | 16.01 | 0.02 | 0.09 | 15.85 | 16.17 | 15.78 | 47186 |
| 1737671220 | 15.995 | 0.19 | 1.23 | 16.1 | 16.1 | 15.8501 | 39386 |
| 1737584640 | 15.8 | -0.29 | -1.80 | 15.991 | 16.04 | 15.7958 | 38165 |
| 1737498540 | 16.09 | -0.01 | -0.06 | 15.95 | 16.16 | 15.95 | 33339 |
| 1737152880 | 16.1 | -0.07 | -0.43 | 16.27 | 16.29 | 16.04 | 33137 |
| 1737066420 | 16.17 | 0.69 | 4.46 | 15.86 | 16.23 | 15.86 | 48846 |
| 1736979720 | 15.48 | 0.05 | 0.32 | 15.6 | 15.723 | 15.28 | 44508 |
| 1736893380 | 15.43 | 0.04 | 0.29 | 15.4 | 15.67 | 15.3 | 40321 |
| 1736806800 | 15.385 | -0.52 | -3.24 | 15.93 | 15.93 | 15.3201 | 34682 |
| 1736547720 | 15.9 | 0.23 | 1.47 | 16.0399 | 16.28 | 15.82 | 39481 |
| 1736375340 | 15.67 | -0.42 | -2.61 | 15.64 | 15.9 | 15.63 | 26389 |
| 1736288940 | 16.09 | 0.1 | 0.63 | 16.0901 | 16.19 | 15.7501 | 41181 |
| 1736202360 | 15.99 | -0.24 | -1.48 | 16.16 | 16.1975 | 15.99 | 63515 |
| 1735942980 | 16.23 | 0.16 | 1.00 | 16.11 | 16.411 | 16.07 | 49405 |
| 1735856700 | 16.07 | -0.07 | -0.43 | 16.14 | 16.21 | 15.98 | 44273 |
| 1735683960 | 16.14 | -0.18 | -1.10 | 16.719999 | 16.719999 | 16.09 | 19130 |
| 1735597740 | 16.32 | -0.16 | -0.97 | 16.309999 | 16.71 | 16.1101 | 31496 |
| 1735338000 | 16.4799 | -0.23 | -1.35 | 16.51 | 16.62 | 16.399999 | 24483 |
| 1735252020 | 16.706199 | 0.08 | 0.49 | 16.7 | 16.9399 | 16.48 | 15187 |
| 1735078200 | 16.625 | 0.18 | 1.06 | 16.88 | 17.49 | 16.27 | 9980 |
| 1734992400 | 16.45 | -0.03 | -0.18 | 16.43 | 16.75 | 16.3201 | 86450 |
| 1734733200 | 16.48 | -0.07 | -0.42 | 16.329999 | 16.7299 | 16.329999 | 315192 |
| 1734646800 | 16.55 | -0.46 | -2.70 | 16.629999 | 16.95 | 16.547999 | 209659 |
| 1734560940 | 17.01 | -0.27 | -1.53 | 17.3045 | 17.45 | 16.82 | 164413 |
| 1734474360 | 17.275 | -0.2 | -1.12 | 17.38 | 17.55 | 17.24 | 48235 |
| 1734388140 | 17.47 | 0.32 | 1.85 | 17.39 | 17.69 | 17.26 | 31275 |
| 1734128940 | 17.1525 | -0.13 | -0.74 | 17.38 | 17.805 | 17.0901 | 23795 |
| 1734042480 | 17.28 | -0.23 | -1.31 | 17.08 | 17.5125 | 17.08 | 25563 |
| 1733955900 | 17.51 | 0.15 | 0.86 | 17.34 | 17.61 | 17.28 | 23541 |
| 1733869200 | 17.36 | 0.09 | 0.52 | 17.16 | 17.5 | 17.16 | 47924 |
| 1733782800 | 17.27 | -0.01 | -0.06 | 17.25 | 17.495 | 17.25 | 24004 |
| 1733523600 | 17.28 | 0.25 | 1.44 | 17.46 | 17.46 | 17.186 | 30914 |
| 1733437500 | 17.035 | 0.18 | 1.04 | 16.51 | 17.08 | 16.51 | 10736 |
| 1733350980 | 16.86 | -0.05 | -0.30 | 16.87 | 16.97 | 16.75 | 13519 |
| 1733264700 | 16.91 | 0.47 | 2.83 | 16.87 | 17.02 | 16.76 | 46593 |
| 1733178180 | 16.445 | 0.23 | 1.45 | 16.489999 | 16.545 | 16.2301 | 30663 |
| 1732918200 | 16.21 | 0.13 | 0.81 | 16.2865 | 16.585999 | 16.130099 | 13731 |
| 1732746540 | 16.0801 | 0.22 | 1.39 | 15.72 | 16.399999 | 15.72 | 16163 |
| 1732660140 | 15.86 | -0.05 | -0.31 | 15.46 | 16.059899 | 15.46 | 22950 |
| 1732573560 | 15.91 | 0.26 | 1.66 | 15.74 | 16.09 | 15.72 | 34680 |
| 1732314000 | 15.65 | 0.37 | 2.39 | 15.58 | 15.72 | 15.4 | 27824 |
| 1732227900 | 15.285 | 0.03 | 0.16 | 15.19 | 15.36 | 15.1601 | 21898 |
| 1732141740 | 15.26 | -0.22 | -1.41 | 15.3 | 15.36 | 15.085 | 33660 |
| 1732054800 | 15.479 | 0.04 | 0.25 | 15.02 | 15.61 | 15.02 | 133690 |
| 1731968640 | 15.4401 | 0.09 | 0.55 | 15.48 | 15.6499 | 15.1501 | 20075 |
| 1731709260 | 15.355 | -0.08 | -0.49 | 15.04 | 15.51 | 15.04 | 30123 |
| 1731622800 | 15.43 | 0.09 | 0.60 | 15.42 | 15.75 | 15.42 | 18212 |
| 1731536760 | 15.3385 | -0.36 | -2.30 | 15.252 | 15.41 | 15.195 | 96921 |
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
