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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8.625 | -2.27 | -20.80 | 10.16 | 10.475 | 8.23 | 112614 |
| 1732555800 | 10.89 | -0.69 | -5.92 | 11.81 | 12.03 | 10.435 | 112606 |
| 1732296600 | 11.575 | 0.41 | 3.72 | 10.43 | 11.97 | 10.025 | 69383 |
| 1732210200 | 11.16 | 1.11 | 11.04 | 11.16 | 11.16 | 11.16 | 55547 |
| 1732123800 | 10.05 | -0.25 | -2.43 | 9.36 | 11.795 | 8.215 | 356406 |
| 1732037400 | 10.3 | -0.59 | -5.42 | 11.96 | 12.205 | 9.695 | 119170 |
| 1731951000 | 10.89 | 1.91 | 21.20 | 9.91 | 11.25 | 9.91 | 77163 |
| 1731691800 | 8.985 | -0.64 | -6.60 | 9.64 | 9.865 | 8.775 | 440128 |
| 1731605400 | 9.6199999 | -0.8 | -7.68 | 9.59 | 10.785 | 9.57 | 355338 |
| 1731519000 | 10.42 | -0.28 | -2.62 | 10.6 | 11.28 | 10.28 | 359362 |
| 1731432600 | 10.7 | -3.52 | -24.73 | 13.05 | 13.75 | 10.41 | 318343 |
| 1731346200 | 14.215 | -0.07 | -0.49 | 14.78 | 15.615 | 14.13 | 138411 |
| 1731087000 | 14.285 | -1.62 | -10.19 | 14.95 | 15.31 | 13.53 | 251558 |
| 1731000600 | 15.905 | 2.42 | 17.95 | 15.02 | 16.254999 | 14.865 | 101130 |
| 1730914200 | 13.485 | -3.05 | -18.45 | 14.58 | 15.555 | 12.595 | 252351 |
| 1730827800 | 16.535 | 0.82 | 5.22 | 16.5 | 17.25 | 15.865 | 75987 |
| 1730741400 | 15.715 | 0.23 | 1.49 | 15.44 | 16.605 | 15.145 | 102223 |
| 1730482200 | 15.485 | 0.4 | 2.65 | 15.77 | 15.77 | 13.94 | 222511 |
| 1730395800 | 15.085 | -2.61 | -14.73 | 16.91 | 17.295 | 14.47 | 154038 |
| 1730309400 | 17.69 | -3.67 | -17.18 | 18.95 | 19.17 | 16.925 | 170110 |
| 1730223000 | 21.36 | -2.89 | -11.90 | 23.06 | 26.8 | 20.16 | 309671 |
| 1730136600 | 24.245 | 6.99 | 40.47 | 17.89 | 24.515 | 17.59 | 299583 |
| 1729873800 | 17.26 | 2.19 | 14.49 | 15.43 | 17.96 | 14.94 | 1016124 |
| 1729787400 | 15.075 | -1.63 | -9.76 | 15.99 | 16.66 | 14.4 | 2967451 |
| 1729701000 | 16.704999 | -0.38 | -2.20 | 17.76 | 18.49 | 16.51 | 61529 |
| 1729614600 | 17.08 | 0.55 | 3.33 | 17.83 | 18.365 | 16.94 | 68878 |
| 1729528200 | 16.53 | -0.83 | -4.75 | 16.68 | 17.545 | 16.495 | 97337 |
| 1729269000 | 17.355 | 0.79 | 4.77 | 19 | 19.665 | 16.774999 | 3890372 |
| 1729182600 | 16.565 | -5.56 | -25.13 | 19.3 | 19.98 | 16.27 | 340053 |
| 1729096200 | 22.125 | -0.86 | -3.72 | 22.38 | 22.865 | 20.15 | 151754 |
| 1729009800 | 22.98 | -1.9 | -7.64 | 20.83 | 23.35 | 18.855 | 562090 |
| 1728923400 | 24.88 | -6 | -19.43 | 27.74 | 30.355 | 24.535 | 302111 |
| 1728664200 | 30.88 | 0.79 | 2.61 | 28.99 | 31.025 | 26.26 | 445038 |
| 1728577800 | 30.095 | 0.81 | 2.75 | 31.4 | 32.27 | 29.045 | 134482 |
| 1728491400 | 29.29 | -1.78 | -5.71 | 27.85 | 29.58 | 26.685 | 182516 |
| 1728405000 | 31.065 | -7.36 | -19.15 | 30.49 | 32.61 | 22.435 | 569061 |
| 1728318600 | 38.425 | -0.05 | -0.12 | 42.62 | 43.25 | 36.405 | 165985 |
| 1728059400 | 38.47 | -1.16 | -2.93 | 39 | 41.41 | 33.85 | 291690 |
| 1727973000 | 39.63 | -4.71 | -10.62 | 48.7 | 50.055 | 38.81 | 181697 |
| 1727886600 | 44.34 | 6.09 | 15.91 | 54.94 | 56.525 | 41.64 | 614500 |
| 1727800200 | 38.255 | -6.79 | -15.06 | 44.63 | 49.365 | 35.21 | 220465 |
| 1727713800 | 45.04 | 8.92 | 24.70 | 48.45 | 57.745 | 44.77 | 839729 |
| 1727454600 | 36.12 | 8.68 | 31.61 | 30.39 | 38.015 | 28.47 | 577441 |
| 1727368200 | 27.445 | 2.91 | 11.84 | 28.79 | 31.805 | 25.4 | 243852 |
| 1727281800 | 24.54 | -2.72 | -9.98 | 24.4 | 26.625 | 23.365 | 62558 |
| 1727195400 | 27.26 | 3.95 | 16.95 | 26.24 | 28.35 | 25.13 | 95240 |
| 1727109000 | 23.31 | 2.16 | 10.21 | 19.5 | 24.475 | 18.36 | 106723 |
| 1726849800 | 21.15 | 0.63 | 3.07 | 22.39 | 24.52 | 20.61 | 72481 |
| 1726763400 | 20.52 | 1.22 | 6.29 | 21.31 | 22.09 | 17.945 | 90705 |
| 1726677000 | 19.305 | -7.13 | -26.96 | 24.27 | 24.815 | 19.055 | 58087 |
| 1726590600 | 26.43 | 1.47 | 5.87 | 26.52 | 27.625 | 25.675 | 38147 |
| 1726504200 | 24.965 | 0.4 | 1.61 | 25.03 | 25.98 | 23.56 | 52471 |
| 1726245000 | 24.57 | 3.34 | 15.73 | 22.22 | 24.595 | 20.83 | 23496 |
| 1726158600 | 21.23 | -4.6 | -17.79 | 25.8 | 27.545 | 20.075 | 289390 |
| 1726072200 | 25.825 | 0.86 | 3.44 | 26.79 | 27.625 | 25.225 | 103339 |
| 1725985800 | 24.965 | 1.26 | 5.29 | 25.25 | 26.38 | 22.895 | 217329 |
| 1725899400 | 23.71 | 3.94 | 19.90 | 19.46 | 24.175 | 19.135 | 144266 |
| 1725640200 | 19.775 | 3.73 | 23.21 | 18.12 | 22.19 | 17.335 | 782515 |
| 1725553800 | 16.05 | 2.8 | 21.13 | 12.61 | 16.44 | 12.61 | 565139 |
| 1725467400 | 13.25 | 1.15 | 9.50 | 13.16 | 13.4 | 12.43 | 79273 |
| 1725381000 | 12.1 | 0.48 | 4.13 | 11.43 | 12.365 | 10.575 | 57943 |
| 1725294600 | 11.62 | 0.13 | 1.13 | 11.39 | 11.78 | 11.18 | 142686 |
| 1725035400 | 11.49 | 1.03 | 9.79 | 11.76 | 12.04 | 11.1 | 49447 |
| 1724949000 | 10.465 | 1.48 | 16.47 | 9.75 | 10.525 | 9.235 | 51075 |
| 1724862600 | 8.985 | -2.28 | -20.20 | 11.39 | 11.39 | 8.97 | 77772 |
| 1724776200 | 11.26 | -1.01 | -8.19 | 12.5 | 12.615 | 11.17 | 114887 |
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
