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 | -0.08 | -0.418410041841 | 19.12 | 19.2 | 19.04 | 13623 | 19.16877338 | SP |
| 4 | -0.14 | -0.729927007299 | 19.18 | 19.2299 | 19.04 | 18116 | 19.15661986 | SP |
| 12 | -0.47 | -2.40902101486 | 19.51 | 19.62 | 18.78 | 21673 | 19.20697449 | SP |
| 26 | -0.58 | -2.95616717635 | 19.62 | 19.75 | 18.78 | 66065 | 19.50390296 | SP |
| 52 | -0.36 | -1.85567010309 | 19.4 | 19.75 | 18.78 | 42075 | 19.4685603 | SP |
| 156 | -0.99 | -4.94258612082 | 20.03 | 20.165 | 18.78 | 33941 | 19.63131458 | SP |
| 260 | -0.99 | -4.94258612082 | 20.03 | 20.165 | 18.78 | 33941 | 19.63131458 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 19.175 | 0.02 | 0.08 | 19.16 | 19.175 | 19.15 | 7909 |
| 1739921400 | 19.16 | -0.01 | -0.06 | 19.2 | 19.2 | 19.15 | 11932 |
| 1739575800 | 19.1716 | 0 | 0.01 | 19.17 | 19.2 | 19.1601 | 8083 |
| 1739489400 | 19.17 | 0.04 | 0.21 | 19.12 | 19.17 | 19.113 | 26569 |
| 1739403000 | 19.13 | 0 | 0.00 | 19.08 | 19.13 | 19.08 | 20638 |
| 1739316600 | 19.13 | -0.03 | -0.16 | 19.12 | 19.1498 | 19.12 | 26282 |
| 1739230200 | 19.16 | 0.04 | 0.22 | 19.15 | 19.17 | 19.13 | 39338 |
| 1738971000 | 19.1171 | -0.03 | -0.18 | 19.12 | 19.1599 | 19.11 | 9345 |
| 1738884600 | 19.1511 | -0.01 | -0.05 | 19.18 | 19.18 | 19.13 | 20532 |
| 1738798200 | 19.16 | -0.01 | -0.05 | 19.14 | 19.19 | 19.12 | 23371 |
| 1738711800 | 19.17 | 0.03 | 0.17 | 19.11 | 19.21 | 19.1 | 27051 |
| 1738625400 | 19.1369 | -0.03 | -0.17 | 19.06 | 19.15 | 19.04 | 22411 |
| 1738366200 | 19.1698 | -0.03 | -0.13 | 19.21 | 19.2199 | 19.1686 | 5272 |
| 1738279800 | 19.195 | 0.03 | 0.17 | 19.19 | 19.2299 | 19.18 | 15933 |
| 1738193400 | 19.1617 | 0 | 0.01 | 19.16 | 19.17 | 19.1361 | 21908 |
| 1738107000 | 19.16 | 0.02 | 0.12 | 19.15 | 19.17 | 19.132 | 5201 |
| 1738020600 | 19.1371 | -0.06 | -0.33 | 19.12 | 19.15 | 19.1101 | 21633 |
| 1737761400 | 19.2 | 0.04 | 0.21 | 19.18 | 19.2 | 19.14 | 12674 |
| 1737675000 | 19.1597 | 0 | 0.00 | 19.1597 | 19.1597 | 19.1597 | 0 |
| 1737588600 | 19.1597 | 0 | 0.02 | 19.16 | 19.2 | 19.1416 | 6185 |
| 1737502200 | 19.1553 | 0.09 | 0.49 | 19.1088 | 19.16 | 19.1088 | 19779 |
| 1737156600 | 19.0617 | 0.05 | 0.29 | 19.04 | 19.1 | 19.03 | 19377 |
| 1737070200 | 19.007 | -0.12 | -0.64 | 19 | 19.03 | 18.99 | 6816 |
| 1736983800 | 19.13 | 0.23 | 1.24 | 19.02 | 19.17 | 19.02 | 96559 |
| 1736897400 | 18.8957 | 0.03 | 0.18 | 18.89 | 18.92 | 18.88 | 28719 |
| 1736811000 | 18.8624 | 0.02 | 0.12 | 18.78 | 18.8624 | 18.78 | 9383 |
| 1736551800 | 18.84 | -0.17 | -0.89 | 18.9116 | 18.9116 | 18.84 | 8643 |
| 1736379000 | 19.01 | 0.03 | 0.16 | 18.967 | 19.01 | 18.95 | 10954 |
| 1736292600 | 18.98 | -0.13 | -0.69 | 19.12 | 19.12 | 18.975 | 20540 |
| 1736206200 | 19.1112 | 0.04 | 0.19 | 19.155 | 19.1912 | 19.1 | 20479 |
| 1735947000 | 19.0748 | 0.11 | 0.61 | 19.0199 | 19.08 | 19.0116 | 11832 |
| 1735860600 | 18.96 | -0.07 | -0.37 | 19.03 | 19.05 | 18.901 | 10714 |
| 1735687800 | 19.03 | 0.03 | 0.16 | 19.04 | 19.04 | 18.94 | 50165 |
| 1735601400 | 19 | -0.08 | -0.39 | 18.98 | 19.03 | 18.9 | 27055 |
| 1735342200 | 19.075 | -0.09 | -0.44 | 19.15 | 19.15 | 19.04 | 17001 |
| 1735255800 | 19.16 | -0.01 | -0.05 | 19.14 | 19.18 | 19.12 | 21881 |
| 1735077840 | 19.17 | 0.08 | 0.41 | 19.125 | 19.17 | 19.12 | 6883 |
| 1734996600 | 19.0914 | 0.03 | 0.16 | 19.06 | 19.1 | 19.04 | 30578 |
| 1734737400 | 19.06 | 0.07 | 0.36 | 18.98 | 19.1195 | 18.97 | 59857 |
| 1734651000 | 18.991 | -0.01 | -0.05 | 19.05 | 19.06 | 18.991 | 17880 |
| 1734564600 | 19 | -0.27 | -1.40 | 19.28 | 19.3 | 19 | 27231 |
| 1734478200 | 19.27 | -0.26 | -1.33 | 19.33 | 19.33 | 19.26 | 29071 |
| 1734391800 | 19.53 | 0.03 | 0.15 | 19.52 | 19.555 | 19.52 | 12033 |
| 1734132600 | 19.5 | -0.04 | -0.18 | 19.53 | 19.5301 | 19.49 | 8646 |
| 1734046200 | 19.535 | -0.07 | -0.36 | 19.58 | 19.58 | 19.53 | 6698 |
| 1733959800 | 19.6046 | 0.08 | 0.41 | 19.5895 | 19.62 | 19.58 | 25016 |
| 1733873400 | 19.5253 | -0.04 | -0.20 | 19.57 | 19.58 | 19.5253 | 39665 |
| 1733787000 | 19.5653 | -0.01 | -0.05 | 19.62 | 19.62 | 19.5653 | 15324 |
| 1733527800 | 19.5753 | -0.01 | -0.08 | 19.62 | 19.62 | 19.56 | 57758 |
| 1733441400 | 19.59 | -0.01 | -0.05 | 19.62 | 19.62 | 19.56 | 57549 |
| 1733355000 | 19.6 | 0.03 | 0.15 | 19.58 | 19.6 | 19.5711 | 21987 |
| 1733268600 | 19.57 | 0.03 | 0.14 | 19.56 | 19.57 | 19.53 | 10239 |
| 1733182200 | 19.5417 | 0.01 | 0.07 | 19.53 | 19.5417 | 19.5101 | 6217 |
| 1732917840 | 19.5271 | 0.05 | 0.24 | 19.51 | 19.5328 | 19.51 | 3883 |
| 1732750200 | 19.48 | 0 | 0.03 | 19.48 | 19.49 | 19.4401 | 16106 |
| 1732663800 | 19.475 | 0.01 | 0.03 | 19.48 | 19.48 | 19.45 | 21550 |
| 1732577400 | 19.47 | 0.04 | 0.18 | 19.48 | 19.5 | 19.45 | 44075 |
| 1732318200 | 19.435 | 0.06 | 0.32 | 19.36 | 19.45 | 19.36 | 19002 |
| 1732231800 | 19.3732 | 0.08 | 0.42 | 19.33 | 19.385 | 19.3024 | 15747 |
| 1732145400 | 19.2926 | -0.03 | -0.17 | 19.27 | 19.2926 | 19.25 | 19505 |
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
