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 | -0.612 | -3.25497287523 | 18.802 | 18.802 | 17.12 | 110931 | 18.34038344 | DR |
| 4 | -2.91 | -13.7914691943 | 21.1 | 21.23 | 17.12 | 88829 | 18.96670043 | DR |
| 12 | -1.29 | -6.62217659138 | 19.48 | 22 | 17.12 | 65975 | 19.30604466 | DR |
| 26 | 2.74 | 17.7346278317 | 15.45 | 22 | 14.38 | 105496 | 18.68981232 | DR |
| 52 | -0.54812569 | -2.92518952572 | 18.73812569 | 22 | 14.38 | 102218 | 17.8987141 | DR |
| 156 | -27.34544524 | -60.0530973089 | 45.53544524 | 45.53544524 | 14.38 | 64093 | 19.21109382 | DR |
| 260 | -4.72770762 | -20.6290598449 | 22.91770762 | 46.26870523 | 14.38 | 46748 | 21.54042545 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 18.19 | -0.09 | -0.49 | 17.16 | 18.36 | 17.12 | 57594 |
| 1735683960 | 18.28 | -0.06 | -0.33 | 17.62 | 18.5745 | 17.62 | 161765 |
| 1735597740 | 18.34 | -0.14 | -0.76 | 17.77 | 18.63 | 17.77 | 92115 |
| 1735338000 | 18.48 | 0.05 | 0.27 | 18.802 | 18.802 | 18.29 | 132251 |
| 1735252020 | 18.43 | -0.22 | -1.18 | 18.4 | 18.83 | 18.4 | 82186 |
| 1735078200 | 18.65 | -0.03 | -0.16 | 18.645 | 18.69 | 18.63 | 67322 |
| 1734992400 | 18.68 | 0.01 | 0.05 | 17.97 | 19 | 17.97 | 87034 |
| 1734733200 | 18.67 | 0.04 | 0.21 | 17.87 | 18.8 | 17.87 | 143116 |
| 1734646800 | 18.6313 | -0.13 | -0.69 | 18.645 | 18.72 | 18.3101 | 101890 |
| 1734560940 | 18.76 | -0.45 | -2.34 | 18.83 | 19.52 | 18.43 | 103350 |
| 1734474360 | 19.21 | 0.06 | 0.31 | 18.5301 | 20.02 | 18.5301 | 121990 |
| 1734388140 | 19.15 | 0.25 | 1.34 | 18.55 | 19.35 | 18.55 | 116416 |
| 1734128940 | 18.8963 | -0.64 | -3.29 | 18.28 | 18.98 | 18.28 | 58268 |
| 1734042480 | 19.54 | -0.76 | -3.74 | 18.99 | 19.66 | 18.99 | 35513 |
| 1733955900 | 20.3 | 0.06 | 0.30 | 19.87 | 20.55 | 19.87 | 48953 |
| 1733869200 | 20.24 | -0.58 | -2.79 | 20.8 | 20.8 | 20.235 | 61185 |
| 1733782800 | 20.82 | -0.24 | -1.14 | 21.23 | 21.23 | 20.11 | 50244 |
| 1733523600 | 21.06 | 0.01 | 0.07 | 21.1 | 21.14 | 21.05 | 77736 |
| 1733437500 | 21.045 | 0.02 | 0.07 | 20.64 | 21.1 | 20.64 | 25931 |
| 1733350980 | 21.03 | -0.2 | -0.94 | 21.07 | 21.115 | 21.03 | 35453 |
| 1733264700 | 21.23 | 0.27 | 1.29 | 22 | 22 | 21.2 | 48296 |
| 1733178180 | 20.96 | -0.18 | -0.84 | 21.78 | 21.78 | 20.94 | 63131 |
| 1732918200 | 21.1375 | 0.47 | 2.26 | 21.2 | 21.2 | 20.29 | 36484 |
| 1732746540 | 20.67 | -0.15 | -0.72 | 19.96 | 20.79 | 19.96 | 28821 |
| 1732660140 | 20.82 | 0.17 | 0.82 | 20.77 | 20.82 | 20.694 | 34272 |
| 1732573560 | 20.65 | 0.08 | 0.39 | 19.9 | 21.29 | 19.9 | 84352 |
| 1732314000 | 20.57 | 0.27 | 1.33 | 21.29 | 21.29 | 20.57 | 61616 |
| 1732227900 | 20.3 | 0.64 | 3.27 | 21.08 | 21.08 | 19.71 | 165537 |
| 1732141740 | 19.6575 | -0.5 | -2.49 | 20.49 | 20.49 | 19.29 | 22637 |
| 1732054800 | 20.16 | 0.2 | 1.00 | 19.34 | 20.26 | 19.34 | 53450 |
| 1731968640 | 19.96 | 0.33 | 1.68 | 20.155 | 20.53 | 19.83 | 178386 |
| 1731709260 | 19.63 | -0.22 | -1.11 | 19.57 | 19.63 | 19.51 | 70967 |
| 1731622800 | 19.85 | -0.16 | -0.80 | 20.59 | 20.59 | 19.85 | 32365 |
| 1731536760 | 20.01 | 0 | 0.00 | 19.8215 | 20.1 | 19.8215 | 46639 |
| 1731450480 | 20.01 | -0.51 | -2.49 | 19.81 | 20.54 | 19.81 | 32392 |
| 1731363600 | 20.52 | 0.08 | 0.39 | 21.29 | 21.29 | 20.22 | 41259 |
| 1731104400 | 20.44 | 0.73 | 3.70 | 20.97 | 20.97 | 20.36 | 39944 |
| 1731018540 | 19.71 | 0.88 | 4.67 | 19.42 | 19.71 | 18.62 | 39701 |
| 1730931600 | 18.83 | 0.18 | 0.97 | 18.8 | 19.22 | 18.64 | 106836 |
| 1730845680 | 18.65 | 0.22 | 1.19 | 19.24 | 19.24 | 17.8 | 67285 |
| 1730759160 | 18.43 | 0.15 | 0.82 | 18.99 | 18.99 | 18.25 | 70127 |
| 1730496420 | 18.28 | -0.24 | -1.30 | 18.92 | 18.92 | 18.26 | 35189 |
| 1730409780 | 18.52 | 0.03 | 0.16 | 18.455 | 18.52 | 18.41 | 107062 |
| 1730323500 | 18.49 | 0.04 | 0.22 | 17.88 | 18.57 | 17.88 | 35056 |
| 1730237280 | 18.45 | -0.12 | -0.67 | 18.33 | 18.48 | 18.33 | 32281 |
| 1730150880 | 18.574 | 0.11 | 0.62 | 18.895 | 18.925 | 18.55 | 42097 |
| 1729891500 | 18.46 | -0.11 | -0.59 | 18.598 | 18.598 | 18.45 | 116970 |
| 1729805160 | 18.57 | 0.2 | 1.09 | 18.58 | 18.62 | 18.53 | 43779 |
| 1729718940 | 18.37 | -0.31 | -1.66 | 18.455 | 18.59 | 18.29 | 39416 |
| 1729632300 | 18.68 | -0.38 | -1.99 | 18.76 | 18.76 | 18.65 | 21838 |
| 1729545600 | 19.06 | 0.13 | 0.70 | 19.15 | 19.18 | 19.03 | 22298 |
| 1729286400 | 18.9275 | 0.18 | 0.99 | 18.97 | 18.97 | 18.86 | 51854 |
| 1729200000 | 18.7425 | -0.14 | -0.73 | 19.5 | 19.5 | 18.69 | 104386 |
| 1729113960 | 18.88 | 0 | 0.00 | 18.87 | 18.93 | 18.85 | 35129 |
| 1729027680 | 18.88 | -0.69 | -3.53 | 18.78 | 19.22 | 18.78 | 41429 |
| 1728941220 | 19.57 | 0.1 | 0.51 | 19.47 | 19.61 | 19.21 | 17018 |
| 1728681900 | 19.47 | 0.23 | 1.20 | 19.48 | 19.5 | 19.44 | 29950 |
| 1728595560 | 19.24 | -0.21 | -1.08 | 20.06 | 20.06 | 19.18 | 28531 |
| 1728508800 | 19.45 | -0.27 | -1.38 | 19.392 | 19.5 | 19.392 | 41410 |
| 1728422580 | 19.7225 | -0.02 | -0.08 | 20.02 | 20.02 | 19.64 | 31383 |
| 1728336000 | 19.7375 | -0.16 | -0.82 | 19.77 | 19.81 | 19.7 | 101261 |
| 1728077220 | 19.9 | 0.16 | 0.81 | 19.81 | 19.9 | 19.81 | 25204 |
| 1727990760 | 19.74 | 0.18 | 0.93 | 19.69 | 19.74 | 19.665 | 59991 |
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
