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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 14.3063 | -0.26 | -1.76 | 14.3063 | 14.3063 | 14.3063 | 0 |
| 1732728600 | 14.5626 | 0.02 | 0.13 | 14.5626 | 14.5626 | 14.5626 | 0 |
| 1732642200 | 14.5439 | -0.08 | -0.57 | 14.5428 | 14.5439 | 14.5428 | 1 |
| 1732555800 | 14.627 | -0.2 | -1.32 | 15.015 | 15.015 | 14.6 | 118 |
| 1732296600 | 14.8229 | 0.17 | 1.13 | 14.8229 | 14.8229 | 14.8229 | 0 |
| 1732210200 | 14.6569 | 0.09 | 0.65 | 14.6614 | 14.6614 | 14.6569 | 2 |
| 1732123800 | 14.562 | 0.24 | 1.64 | 14.4211 | 14.562 | 14.4211 | 621 |
| 1732037400 | 14.3267 | 0.16 | 1.10 | 14.324 | 14.3267 | 14.324 | 83 |
| 1731951000 | 14.1702 | 0.16 | 1.16 | 14.1634 | 14.1702 | 14.1634 | 5 |
| 1731691800 | 14.0077 | -0.05 | -0.36 | 14.0077 | 14.0077 | 14.0077 | 0 |
| 1731605400 | 14.0581 | -0.08 | -0.57 | 14.0581 | 14.0581 | 14.0581 | 105 |
| 1731519000 | 14.1385 | 0.02 | 0.16 | 14.1385 | 14.1385 | 14.1385 | 0 |
| 1731432600 | 14.1166 | -0.18 | -1.28 | 14.1166 | 14.1166 | 14.1166 | 50 |
| 1731346200 | 14.3 | 0.03 | 0.18 | 14.3066 | 14.3066 | 14.3 | 10 |
| 1731087000 | 14.2742 | 0 | 0.03 | 14.2742 | 14.2742 | 14.2742 | 0 |
| 1731000600 | 14.2704 | -0.03 | -0.19 | 14.2704 | 14.2704 | 14.2704 | 0 |
| 1730914200 | 14.2979 | 0.01 | 0.04 | 14.2979 | 14.2979 | 14.2979 | 68 |
| 1730827800 | 14.2921 | 0.15 | 1.05 | 14.2921 | 14.2921 | 14.2921 | 0 |
| 1730741400 | 14.1435 | -0.06 | -0.44 | 14.1435 | 14.1435 | 14.1435 | 0 |
| 1730482200 | 14.2058 | 0.03 | 0.25 | 14.2058 | 14.2058 | 14.2058 | 0 |
| 1730395800 | 14.1709 | -0.03 | -0.21 | 14.2402 | 14.2479 | 14.1709 | 5 |
| 1730309400 | 14.2006 | -0.11 | -0.74 | 14.3478 | 14.3478 | 14.2006 | 164 |
| 1730223000 | 14.3063 | -0.06 | -0.39 | 14.2242 | 14.3063 | 14.2242 | 1 |
| 1730136600 | 14.3619 | -0.06 | -0.43 | 14.3619 | 14.3619 | 14.3619 | 68 |
| 1729873800 | 14.4235 | -0.14 | -0.97 | 14.4235 | 14.4235 | 14.4235 | 0 |
| 1729787400 | 14.5651 | 0.07 | 0.45 | 14.6167 | 14.6167 | 14.5651 | 4 |
| 1729701000 | 14.5 | 0.06 | 0.39 | 14.5511 | 14.5511 | 14.5 | 20 |
| 1729614600 | 14.4443 | 0.15 | 1.02 | 14.3598 | 14.4443 | 14.3598 | 3 |
| 1729528200 | 14.2978 | 0.03 | 0.22 | 14.3348 | 14.3348 | 14.2978 | 277 |
| 1729269000 | 14.2662 | 0.14 | 0.99 | 14.2662 | 14.2662 | 14.2662 | 0 |
| 1729182600 | 14.1261 | -0.08 | -0.58 | 14.1261 | 14.1261 | 14.1261 | 0 |
| 1729096200 | 14.2082 | 0.1 | 0.73 | 14.2082 | 14.2082 | 14.2082 | 37 |
| 1729009800 | 14.1052 | -0.34 | -2.37 | 14.1313 | 14.1313 | 14.0769 | 20 |
| 1728923400 | 14.448 | -0.09 | -0.61 | 14.448 | 14.448 | 14.448 | 8 |
| 1728664200 | 14.5363 | 0.28 | 1.98 | 14.4405 | 14.5363 | 14.4405 | 4 |
| 1728577800 | 14.254 | -0.06 | -0.44 | 14.254 | 14.254 | 14.254 | 4 |
| 1728491400 | 14.3163 | -0.08 | -0.57 | 14.3163 | 14.3163 | 14.3163 | 0 |
| 1728405000 | 14.398 | -0.27 | -1.85 | 14.5228 | 14.5228 | 14.398 | 81 |
| 1728318600 | 14.669 | 0.18 | 1.21 | 14.5703 | 14.669 | 14.5703 | 11 |
| 1728059400 | 14.4935 | 0.16 | 1.15 | 14.4922 | 14.5425 | 14.4922 | 8001 |
| 1727973000 | 14.3287 | 0.08 | 0.57 | 14.3772 | 14.3772 | 14.2996 | 6 |
| 1727886600 | 14.2475 | 0.29 | 2.08 | 14.2475 | 14.2475 | 14.2475 | 0 |
| 1727800200 | 13.9567 | -0.02 | -0.17 | 13.9732 | 13.9732 | 13.9567 | 3 |
| 1727713800 | 13.9803 | 0.07 | 0.53 | 13.9803 | 13.9803 | 13.9803 | 1 |
| 1727454600 | 13.9068 | 0.03 | 0.23 | 13.9068 | 13.9068 | 13.9068 | 0 |
| 1727368200 | 13.8747 | -0.02 | -0.13 | 13.846 | 13.8747 | 13.846 | 1 |
| 1727281800 | 13.8926 | -0.01 | -0.11 | 13.8926 | 13.8926 | 13.8926 | 0 |
| 1727195400 | 13.9073 | 0.2 | 1.45 | 13.9073 | 13.9073 | 13.9073 | 0 |
| 1727109000 | 13.7088 | 0.04 | 0.29 | 13.7088 | 13.7088 | 13.7088 | 2 |
| 1726849800 | 13.6693 | 0.05 | 0.35 | 13.6744 | 13.6744 | 13.6693 | 20 |
| 1726763400 | 13.621 | 0.1 | 0.72 | 13.6288 | 13.64 | 13.621 | 170 |
| 1726677000 | 13.5243 | 0.02 | 0.12 | 13.5243 | 13.5243 | 13.5243 | 0 |
| 1726590600 | 13.5082 | 0.08 | 0.60 | 13.5612 | 13.5612 | 13.5082 | 10 |
| 1726504200 | 13.4277 | 0.02 | 0.17 | 13.4497 | 13.4497 | 13.4246 | 35 |
| 1726245000 | 13.4045 | 0.05 | 0.40 | 13.442 | 13.442 | 13.4045 | 1 |
| 1726158600 | 13.3507 | 0.2 | 1.49 | 13.3363 | 13.3507 | 13.3363 | 150 |
| 1726072200 | 13.155 | -0.01 | -0.09 | 13.155 | 13.155 | 13.155 | 0 |
| 1725985800 | 13.1665 | 0.01 | 0.08 | 13.1665 | 13.1665 | 13.1665 | 0 |
| 1725899400 | 13.1557 | -0.1 | -0.79 | 13.1557 | 13.1557 | 13.1557 | 0 |
| 1725640200 | 13.26 | 0.07 | 0.55 | 13.2424 | 13.2788 | 13.1971 | 3209 |
| 1725553800 | 13.1879 | -0.08 | -0.58 | 13.1726 | 13.1879 | 13.1726 | 9 |
| 1725467400 | 13.2642 | -0.28 | -2.10 | 13.2642 | 13.2642 | 13.2642 | 0 |
| 1725381000 | 13.5487 | 0.03 | 0.20 | 13.5487 | 13.5487 | 13.5487 | 0 |
| 1725294600 | 13.5223 | -0.26 | -1.86 | 13.5223 | 13.5223 | 13.5223 | 0 |
| 1725035400 | 13.7783 | 0.06 | 0.44 | 13.774 | 13.7783 | 13.774 | 7 |
| 1724949000 | 13.7183 | 0.11 | 0.80 | 13.6462 | 13.7183 | 13.6462 | 147 |
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
