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 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 19.214 | 0.32 | 1.72 | 19.214 | 19.214 | 19.214 | 0 |
| 1735666200 | 18.889 | 0 | 0.00 | 18.889 | 18.889 | 18.889 | 0 |
| 1735579800 | 18.889 | -0.39 | -2.04 | 18.889 | 18.889 | 18.889 | 0 |
| 1735320600 | 19.283 | 0.15 | 0.77 | 19.283 | 19.283 | 19.283 | 0 |
| 1735061400 | 19.136 | 0 | 0.00 | 19.136 | 19.136 | 19.136 | 0 |
| 1734975000 | 19.136 | -0.14 | -0.74 | 19.136 | 19.136 | 19.136 | 0 |
| 1734715800 | 19.279 | 0.43 | 2.29 | 18.87 | 19.29 | 18.679 | 18 |
| 1734629400 | 18.847 | -1.06 | -5.34 | 18.847 | 18.847 | 18.847 | 0 |
| 1734543000 | 19.9105 | 0.03 | 0.17 | 19.736 | 19.9125 | 19.736 | 284 |
| 1734456600 | 19.877 | -0.14 | -0.68 | 19.877 | 19.877 | 19.877 | 0 |
| 1734370200 | 20.0125 | 0.08 | 0.38 | 20.0125 | 20.0125 | 20.0125 | 0 |
| 1734111000 | 19.937 | -0.56 | -2.73 | 19.937 | 19.937 | 19.937 | 0 |
| 1734024600 | 20.4975 | 0.02 | 0.09 | 20.525 | 20.7325 | 20.0305 | 818 |
| 1733938200 | 20.48 | -0.12 | -0.59 | 20.475 | 20.87 | 20.1945 | 564 |
| 1733851800 | 20.6025 | -0.11 | -0.52 | 20.6025 | 20.6025 | 20.6025 | 0 |
| 1733765400 | 20.71 | 0.11 | 0.53 | 20.76 | 21.005 | 20.5475 | 9 |
| 1733506200 | 20.6 | 0.23 | 1.10 | 20.6 | 20.6 | 20.6 | 0 |
| 1733419800 | 20.375 | 0.02 | 0.12 | 20.375 | 20.375 | 20.375 | 0 |
| 1733333400 | 20.35 | 0.04 | 0.18 | 20.27 | 20.3825 | 20.27 | 55 |
| 1733247000 | 20.3125 | 0.03 | 0.15 | 20.3125 | 20.3125 | 20.3125 | 0 |
| 1733160600 | 20.2825 | -0.06 | -0.31 | 20.2825 | 20.2825 | 20.2825 | 0 |
| 1732901400 | 20.345 | 0.02 | 0.10 | 20.345 | 20.345 | 20.345 | 0 |
| 1732815000 | 20.325 | 0.21 | 1.03 | 20.325 | 20.325 | 20.325 | 0 |
| 1732728600 | 20.1185 | 0.23 | 1.15 | 20.1185 | 20.1185 | 20.1185 | 618 |
| 1732642200 | 19.889 | 0.17 | 0.84 | 19.572 | 20.1175 | 19.542 | 23 |
| 1732555800 | 19.723 | 0.63 | 3.29 | 19.723 | 19.723 | 19.723 | 0 |
| 1732296600 | 19.095 | 0.23 | 1.22 | 18.954 | 19.099 | 18.954 | 600 |
| 1732210200 | 18.864 | 0.21 | 1.10 | 18.864 | 18.864 | 18.864 | 0 |
| 1732123800 | 18.658 | -0.07 | -0.37 | 18.658 | 18.658 | 18.658 | 0 |
| 1732037400 | 18.727 | 0.11 | 0.57 | 18.566 | 18.727 | 18.566 | 22 |
| 1731951000 | 18.621 | 0.05 | 0.27 | 18.621 | 18.621 | 18.621 | 0 |
| 1731691800 | 18.571 | -1.05 | -5.33 | 18.571 | 18.571 | 18.571 | 0 |
| 1731605400 | 19.617 | -0.32 | -1.59 | 19.617 | 19.617 | 19.617 | 0 |
| 1731519000 | 19.934 | 0.17 | 0.86 | 19.934 | 19.934 | 19.934 | 0 |
| 1731432600 | 19.764 | -0.44 | -2.17 | 19.764 | 19.764 | 19.764 | 0 |
| 1731346200 | 20.2025 | 0.25 | 1.27 | 20.2025 | 20.2025 | 20.2025 | 0 |
| 1731087000 | 19.9495 | 0.26 | 1.30 | 19.9495 | 19.9495 | 19.9495 | 0 |
| 1731000600 | 19.693 | 0.27 | 1.41 | 19.693 | 19.693 | 19.693 | 0 |
| 1730914200 | 19.42 | -0.23 | -1.15 | 19.42 | 19.42 | 19.42 | 0 |
| 1730827800 | 19.645 | 0.06 | 0.32 | 19.645 | 19.645 | 19.645 | 0 |
| 1730741400 | 19.583 | 0.18 | 0.93 | 19.583 | 19.583 | 19.583 | 0 |
| 1730482200 | 19.402 | 0.14 | 0.71 | 19.402 | 19.402 | 19.402 | 0 |
| 1730395800 | 19.265 | -0.5 | -2.54 | 19.136 | 19.268 | 19.136 | 1 |
| 1730309400 | 19.767 | 0.05 | 0.26 | 19.767 | 19.767 | 19.767 | 0 |
| 1730223000 | 19.715 | -0.06 | -0.30 | 19.715 | 19.715 | 19.715 | 0 |
| 1730136600 | 19.774 | 0.11 | 0.55 | 19.782 | 20.103 | 19.223 | 15 |
| 1729873800 | 19.665 | 0.05 | 0.27 | 19.722 | 19.944 | 19.314 | 15 |
| 1729787400 | 19.612 | 0 | 0.00 | 19.612 | 19.612 | 19.612 | 0 |
| 1729701000 | 19.612 | -0.18 | -0.89 | 19.612 | 19.612 | 19.612 | 0 |
| 1729614600 | 19.789 | 0 | 0.02 | 19.789 | 19.789 | 19.789 | 0 |
| 1729528200 | 19.785 | -0.2 | -0.98 | 19.785 | 19.785 | 19.785 | 0 |
| 1729269000 | 19.9805 | -0 | -0.01 | 19.9805 | 19.9805 | 19.9805 | 0 |
| 1729182600 | 19.9815 | -0.04 | -0.21 | 19.9815 | 19.9815 | 19.9815 | 0 |
| 1729096200 | 20.0235 | 0.02 | 0.08 | 20.0235 | 20.0235 | 20.0235 | 0 |
| 1729009800 | 20.007 | -0.04 | -0.18 | 20.007 | 20.007 | 20.007 | 0 |
| 1728923400 | 20.0435 | 0.07 | 0.35 | 20.0435 | 20.0435 | 20.0435 | 0 |
| 1728664200 | 19.973 | 0.29 | 1.47 | 19.973 | 19.973 | 19.973 | 0 |
| 1728577800 | 19.684 | -0 | -0.02 | 19.684 | 19.684 | 19.684 | 0 |
| 1728491400 | 19.687 | -0.05 | -0.23 | 19.687 | 19.687 | 19.687 | 0 |
| 1728405000 | 19.733 | -0.1 | -0.48 | 19.642 | 19.757 | 19.642 | 1 |
| 1728318600 | 19.828 | -0.01 | -0.05 | 19.828 | 19.828 | 19.828 | 0 |
| 1728059400 | 19.838 | 0.02 | 0.09 | 19.838 | 19.838 | 19.838 | 0 |
| 1727973000 | 19.821 | -0.27 | -1.32 | 19.821 | 19.821 | 19.821 | 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
