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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 19722.92 | 86.12 | 0.44 | 19714.62 | 19789.2 | 19532.35 | 0 |
| 1732053600 | 19636.8 | 183.33 | 0.94 | 19291.61 | 19686.87 | 19275.73 | 0 |
| 1731967200 | 19453.47 | 277.09 | 1.44 | 19050.62 | 19483.04 | 18986.77 | 0 |
| 1731708000 | 19176.38 | -242.95 | -1.25 | 19290.27 | 19344.98 | 19102.41 | 0 |
| 1731621600 | 19419.33 | 55.51 | 0.29 | 19449.62 | 19562.11 | 19378.4 | 0 |
| 1731535200 | 19363.82 | 117.33 | 0.61 | 19323.68 | 19484.13 | 19263.6 | 0 |
| 1731448800 | 19246.49 | 119.97 | 0.63 | 19105.97 | 19265.82 | 19099.18 | 0 |
| 1731362400 | 19126.52 | 242.35 | 1.28 | 18976.15 | 19165.75 | 18955.14 | 0 |
| 1731103200 | 18884.17 | -44.02 | -0.23 | 18970.96 | 18989.69 | 18851.81 | 0 |
| 1731016800 | 18928.19 | 179.15 | 0.96 | 18771.58 | 18970.17 | 18745.98 | 0 |
| 1730930400 | 18749.04 | 482.33 | 2.64 | 18497.35 | 18776.82 | 18381.15 | 0 |
| 1730844000 | 18266.71 | 207.98 | 1.15 | 18066.1 | 18271.91 | 18066.1 | 0 |
| 1730757600 | 18058.73 | 112 | 0.62 | 17907.88 | 18167.69 | 17893.44 | 0 |
| 1730494800 | 17946.73 | -48.14 | -0.27 | 17985.21 | 18151.83 | 17927.68 | 0 |
| 1730408400 | 17994.87 | 65.98 | 0.37 | 17904.28 | 18093.14 | 17904.28 | 0 |
| 1730322000 | 17928.89 | -109.41 | -0.61 | 18011.18 | 18096.91 | 17917.46 | 0 |
| 1730235600 | 18038.3 | 45.29 | 0.25 | 17965.74 | 18096.82 | 17913.29 | 0 |
| 1730149200 | 17993.01 | -5.24 | -0.03 | 18082.9 | 18091.59 | 17978.4 | 0 |
| 1729890000 | 17998.25 | -34.41 | -0.19 | 18105.62 | 18256.77 | 17978.49 | 0 |
| 1729803600 | 18032.66 | 6.46 | 0.04 | 17992.68 | 18065.8 | 17898.31 | 0 |
| 1729717200 | 18026.2 | -169.02 | -0.93 | 18156.2 | 18174.41 | 17923.71 | 0 |
| 1729630800 | 18195.22 | -168.23 | -0.92 | 18209.63 | 18262.49 | 18145.55 | 0 |
| 1729544400 | 18363.45 | 20.72 | 0.11 | 18350.64 | 18404.7 | 18155.98 | 0 |
| 1729285200 | 18342.73 | 908.21 | 5.21 | 18061.99 | 18368.28 | 18061.99 | 0 |
| 1729198800 | 17434.52 | -183.08 | -1.04 | 17613.75 | 17613.75 | 17405.46 | 0 |
| 1729112400 | 17617.6 | 64.95 | 0.37 | 17518.62 | 17641.91 | 17483.94 | 0 |
| 1729026000 | 17552.65 | -104.07 | -0.59 | 17630.92 | 17713.91 | 17519.86 | 0 |
| 1728939600 | 17656.72 | -83.31 | -0.47 | 17739.25 | 17739.25 | 17624.08 | 0 |
| 1728680400 | 17740.03 | 24.46 | 0.14 | 17777.69 | 17845.71 | 17711.29 | 0 |
| 1728594000 | 17715.57 | -19.05 | -0.11 | 17685.46 | 17777.14 | 17611.5 | 0 |
| 1728507600 | 17734.62 | 71.26 | 0.40 | 17646.92 | 17758.29 | 17618.83 | 0 |
| 1728421200 | 17663.36 | 338.09 | 1.95 | 17363.91 | 17708.07 | 17363.91 | 0 |
| 1728334800 | 17325.27 | -303.72 | -1.72 | 17522.17 | 17529.94 | 17268.09 | 0 |
| 1728075600 | 17628.99 | 248.22 | 1.43 | 17578.02 | 17666.76 | 17463.02 | 0 |
| 1727989200 | 17380.77 | -117.27 | -0.67 | 17350.62 | 17402.16 | 17272.59 | 0 |
| 1727902800 | 17498.04 | -60.82 | -0.35 | 17539.27 | 17652.38 | 17470.8 | 0 |
| 1727816400 | 17558.86 | -62.56 | -0.36 | 17679.1 | 17692.15 | 17383.09 | 0 |
| 1727730000 | 17621.42 | -3.34 | -0.02 | 17609.81 | 17658.25 | 17489.34 | 0 |
| 1727470800 | 17624.76 | -48.06 | -0.27 | 17691.88 | 17693.68 | 17560.08 | 0 |
| 1727384400 | 17672.82 | 49.19 | 0.28 | 17705.86 | 17712.83 | 17475.69 | 0 |
| 1727298000 | 17623.63 | -1.64 | -0.01 | 17656.24 | 17684.58 | 17538.29 | 0 |
| 1727211600 | 17625.27 | 239.72 | 1.38 | 17408.45 | 17629.29 | 17325.69 | 0 |
| 1727125200 | 17385.55 | 112.93 | 0.65 | 17307.07 | 17408.08 | 17250.96 | 0 |
| 1726866000 | 17272.62 | -97.4 | -0.56 | 17344.47 | 17355.57 | 17199.19 | 0 |
| 1726779600 | 17370.02 | 170.97 | 0.99 | 17466.73 | 17535.42 | 17330.45 | 0 |
| 1726693200 | 17199.05 | -192.04 | -1.10 | 17414.04 | 17417.1 | 17147.31 | 0 |
| 1726606800 | 17391.09 | 144.55 | 0.84 | 17351.53 | 17462.85 | 17282.94 | 0 |
| 1726520400 | 17246.54 | 45.29 | 0.26 | 17262.86 | 17375.36 | 17127.35 | 0 |
| 1726261200 | 17201.25 | 261.29 | 1.54 | 16934.31 | 17239.8 | 16930.8 | 0 |
| 1726174800 | 16939.96 | 160.87 | 0.96 | 16842.16 | 16971.69 | 16822.91 | 0 |
| 1726088400 | 16779.09 | 80.93 | 0.48 | 16702.619 | 16803.08 | 16355.67 | 0 |
| 1726002000 | 16698.16 | -84.74 | -0.50 | 16767.95 | 16801.12 | 16500.71 | 0 |
| 1725915600 | 16782.9 | 166.54 | 1.00 | 16747.279 | 16882.71 | 16731.83 | 0 |
| 1725656400 | 16616.36 | -334.05 | -1.97 | 16945.18 | 16970.29 | 16577.23 | 0 |
| 1725570000 | 16950.41 | -13.51 | -0.08 | 16914.77 | 17009.23 | 16813.5 | 0 |
| 1725483600 | 16963.92 | 12.1 | 0.07 | 16900.67 | 17030.51 | 16872.2 | 0 |
| 1725397200 | 16951.82 | -391.15 | -2.26 | 17316.45 | 17352.12 | 16878.12 | 0 |
| 1725051600 | 17342.97 | 62.35 | 0.36 | 17359.17 | 17359.17 | 17097.63 | 0 |
| 1724965200 | 17280.62 | 173.85 | 1.02 | 17313.04 | 17428.47 | 17182.9 | 0 |
| 1724878800 | 17106.77 | -171.38 | -0.99 | 17232.56 | 17270.36 | 17009.03 | 0 |
| 1724792400 | 17278.15 | 90.13 | 0.52 | 17165.31 | 17401.53 | 17128.88 | 0 |
| 1724706000 | 17188.02 | 32.84 | 0.19 | 17197.72 | 17225.05 | 17139.74 | 0 |
| 1724446800 | 17155.18 | 78.75 | 0.46 | 17182.84 | 17233.5 | 17021.78 | 0 |
| 1724360400 | 17076.43 | -214.35 | -1.24 | 17155.66 | 17274.63 | 17050.85 | 0 |
| 1724274000 | 17290.78 | 137.9 | 0.80 | 17215.03 | 17336.88 | 17153.69 | 0 |
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
