Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 23.24 | -0.66 | -2.76 | 24 | 25.7 | 22.507 | 53997 |
| 1738971000 | 23.9 | 0.18 | 0.78 | 23.36 | 23.99 | 22.02 | 6833 |
| 1738884600 | 23.715 | 2.24 | 10.41 | 21.48 | 24.35 | 21.3 | 44448 |
| 1738798200 | 21.48 | 0.32 | 1.51 | 21.36 | 21.65 | 21 | 9033 |
| 1738711800 | 21.16 | 1.17 | 5.85 | 19.87 | 21.31 | 19.8 | 22068 |
| 1738625400 | 19.99 | -0.01 | -0.05 | 19.63 | 20 | 19.24 | 6393 |
| 1738366200 | 20 | 0 | 0.00 | 20 | 20.35 | 19.6 | 14446 |
| 1738279800 | 20 | 0 | 0.00 | 19.7 | 20 | 19.0051 | 5646 |
| 1738193400 | 20 | 0.05 | 0.25 | 19.67 | 20 | 19 | 31737 |
| 1738107000 | 19.95 | 0.07 | 0.35 | 19.44 | 19.97 | 19.44 | 1683 |
| 1738020600 | 19.88 | 0 | 0.00 | 19.73 | 19.96 | 18.8 | 23345 |
| 1737761400 | 19.88 | 0.15 | 0.76 | 19.6 | 19.98 | 19.25 | 5033 |
| 1737675000 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1737588600 | 19.73 | -0.06 | -0.30 | 19.7 | 20 | 19.25 | 2110 |
| 1737502200 | 19.79 | -0.31 | -1.54 | 19.83 | 20.1 | 19.42 | 6664 |
| 1737156600 | 20.1 | 0.1 | 0.50 | 19.7 | 20.12 | 19.54 | 12651 |
| 1737070200 | 20 | 0 | 0.00 | 19.7 | 20.08 | 19.2245 | 50512 |
| 1736983800 | 20 | -0.09 | -0.46 | 20.04 | 20.1021 | 19.1254 | 21398 |
| 1736897400 | 20.0934 | -0.01 | -0.03 | 20.43 | 20.7172 | 19.71 | 15264 |
| 1736811000 | 20.1 | -0.41 | -2.00 | 20.55 | 20.95 | 19.88 | 25972 |
| 1736551800 | 20.51 | 0.51 | 2.55 | 19.7 | 21.9737 | 19.63 | 41505 |
| 1736379000 | 20 | 0 | 0.00 | 19.34 | 20.4499 | 19.24 | 30625 |
| 1736292600 | 20 | -0.2 | -0.99 | 20 | 20.7975 | 19.41 | 11183 |
| 1736206200 | 20.2 | 0.51 | 2.59 | 19.75 | 20.95 | 19.63 | 26663 |
| 1735947000 | 19.69 | -0.37 | -1.84 | 19.62 | 19.78 | 19.34 | 2597 |
| 1735860600 | 20.06 | -0.44 | -2.15 | 19.6 | 20.38 | 18.5 | 3149 |
| 1735687800 | 20.5 | 1.5 | 7.89 | 18.05 | 20.5 | 16.25 | 115241 |
| 1735601400 | 19 | 1.02 | 5.67 | 17.96 | 19 | 17.11 | 32711 |
| 1735342200 | 17.98 | 0.84 | 4.90 | 16.94 | 17.99 | 16.71 | 21170 |
| 1735255800 | 17.14 | 0.14 | 0.82 | 17.22 | 17.4 | 16.489999 | 20679 |
| 1735077840 | 17 | -0.45 | -2.58 | 17.3 | 17.7 | 17 | 9478 |
| 1734996600 | 17.45 | -0.23 | -1.30 | 17.3 | 17.46 | 17.02 | 5576 |
| 1734737400 | 17.68 | -0.32 | -1.78 | 17.46 | 18 | 16.95 | 13584 |
| 1734651000 | 18 | 1.54 | 9.36 | 16 | 18.3724 | 15.98 | 32045 |
| 1734564600 | 16.46 | 0.05 | 0.30 | 16.3 | 16.469999 | 15.4482 | 10007 |
| 1734478200 | 16.41 | -0.37 | -2.21 | 16 | 16.5 | 15.5 | 4777 |
| 1734391800 | 16.78 | 0.03 | 0.18 | 16.94 | 17.79 | 15.26 | 14460 |
| 1734132600 | 16.75 | -0.75 | -4.29 | 17.77 | 17.96 | 16.75 | 24651 |
| 1734046200 | 17.5 | 1.55 | 9.72 | 15.77 | 17.5 | 14.31 | 31428 |
| 1733959800 | 15.95 | 2.16 | 15.66 | 13.64 | 16.3 | 13.49 | 39201 |
| 1733873400 | 13.79 | -0.27 | -1.92 | 13.61 | 13.79 | 13.0605 | 2696 |
| 1733787000 | 14.06 | 0.17 | 1.22 | 13.81 | 14.07 | 13.2956 | 3838 |
| 1733527800 | 13.89 | -0.1 | -0.71 | 13.9 | 13.9 | 13.64 | 870 |
| 1733441400 | 13.99 | 0.59 | 4.40 | 13.35 | 14 | 13.1 | 14612 |
| 1733355000 | 13.4 | -0.31 | -2.26 | 13.53 | 13.7 | 13.32 | 6571 |
| 1733268600 | 13.71 | -0.15 | -1.08 | 13.51 | 13.71 | 13.51 | 3773 |
| 1733182200 | 13.86 | 0.86 | 6.62 | 13 | 13.89 | 13 | 7635 |
| 1732917840 | 13 | -1.5 | -10.34 | 14.2 | 14.3 | 12.98 | 22886 |
| 1732750200 | 14.5 | -0.05 | -0.34 | 14.21 | 14.5 | 14.21 | 1203 |
| 1732663800 | 14.55 | -0.73 | -4.78 | 14.01 | 14.665 | 14.01 | 5778 |
| 1732577400 | 15.28 | 0.36 | 2.41 | 14.9 | 15.28 | 14.5394 | 1146 |
| 1732318200 | 14.92 | -0.39 | -2.55 | 14.8 | 15.1 | 14.2 | 7113 |
| 1732231800 | 15.31 | -0.18 | -1.16 | 15.02 | 15.47 | 14.772 | 1807 |
| 1732145400 | 15.49 | -0.04 | -0.26 | 14.5 | 15.5 | 14.21 | 2006 |
| 1732059000 | 15.53 | 0.78 | 5.29 | 14.75 | 15.53 | 14 | 7255 |
| 1731972600 | 14.75 | 0.07 | 0.48 | 14.2 | 14.95 | 14.2 | 2079 |
| 1731713400 | 14.68 | -0.28 | -1.87 | 14.65 | 15.41 | 14.11 | 3137 |
| 1731627000 | 14.96 | 0.07 | 0.47 | 15.04 | 15.04 | 14.22 | 2924 |
| 1731540600 | 14.89 | 0.21 | 1.43 | 14.21 | 15.09 | 14.0047 | 5871 |
| 1731454200 | 14.6794 | -0.19 | -1.25 | 15 | 15.1 | 14.2 | 3089 |
| 1731367800 | 14.865 | 0.37 | 2.52 | 14.5 | 15 | 14.0196 | 4211 |
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
