Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 18.27 | 0.12 | 0.66 | 18.22 | 18.27 | 17.99 | 12862 |
| 1732815000 | 18.15 | -0.02 | -0.08 | 18.595 | 18.595 | 18.0825 | 24981 |
| 1732728600 | 18.165 | -0.17 | -0.90 | 18.4 | 18.5225 | 18.165 | 17865 |
| 1732642200 | 18.33 | -0.07 | -0.38 | 18.305 | 18.82 | 18.305 | 19490 |
| 1732555800 | 18.4 | 0.1 | 0.53 | 18.615 | 18.615 | 18.385 | 6863 |
| 1732296600 | 18.3025 | -0.03 | -0.15 | 18.46 | 18.5625 | 18.1425 | 11672 |
| 1732210200 | 18.33 | 0.14 | 0.78 | 18.265 | 18.59 | 18.15 | 5657 |
| 1732123800 | 18.1875 | -0.22 | -1.17 | 18.235 | 18.4475 | 18.155 | 10056 |
| 1732037400 | 18.4025 | 0.03 | 0.15 | 18.545 | 18.545 | 18.195 | 10893 |
| 1731951000 | 18.375 | 0.37 | 2.05 | 18.385 | 18.5075 | 18.19 | 7411 |
| 1731691800 | 18.005 | 0 | 0.01 | 18.13 | 18.2375 | 17.9475 | 12299 |
| 1731605400 | 18.0025 | -0.2 | -1.09 | 17.865 | 18.01 | 17.845 | 38454 |
| 1731519000 | 18.2 | -0.24 | -1.29 | 18.225 | 18.3675 | 17.955 | 9185 |
| 1731432600 | 18.4375 | -0.38 | -1.99 | 18.71 | 18.755 | 18.42 | 42800 |
| 1731346200 | 18.8125 | -0.11 | -0.59 | 18.9 | 19.05 | 18.8125 | 24056 |
| 1731087000 | 18.925 | -0.47 | -2.42 | 19.18 | 19.885 | 18.925 | 15126 |
| 1731000600 | 19.395 | 0.16 | 0.86 | 19.375 | 19.9825 | 19.2575 | 3227 |
| 1730914200 | 19.23 | -0.22 | -1.11 | 19.08 | 19.38 | 19.0575 | 6158 |
| 1730827800 | 19.445 | -0.03 | -0.15 | 19.475 | 19.475 | 19.205 | 12827 |
| 1730741400 | 19.475 | -0.05 | -0.26 | 19.355 | 19.6325 | 19.2675 | 38669 |
| 1730482200 | 19.525 | 0.12 | 0.63 | 19.44 | 20.7225 | 19.3925 | 101402 |
| 1730395800 | 19.4025 | -0.19 | -0.96 | 19.6 | 20.725 | 19.3225 | 20338 |
| 1730309400 | 19.59 | -0.24 | -1.21 | 19.905 | 20.805 | 19.545 | 41944 |
| 1730223000 | 19.83 | 0.01 | 0.04 | 20.125 | 20.905 | 19.605 | 59324 |
| 1730136600 | 19.8225 | 0.24 | 1.20 | 19.89 | 20.9 | 19.66 | 27661 |
| 1729873800 | 19.5875 | -0.04 | -0.18 | 19.65 | 20.75 | 19.535 | 16479 |
| 1729787400 | 19.6225 | -0.02 | -0.11 | 19.71 | 20.75 | 19.5175 | 31175 |
| 1729701000 | 19.645 | -0.03 | -0.14 | 19.885 | 19.885 | 19.565 | 22896 |
| 1729614600 | 19.6725 | -0.17 | -0.84 | 19.85 | 19.85 | 19.59 | 14462 |
| 1729528200 | 19.84 | -0.17 | -0.85 | 19.975 | 20.8775 | 19.835 | 26098 |
| 1729269000 | 20.01 | 0 | 0.01 | 19.87 | 20.285 | 19.87 | 2454 |
| 1729182600 | 20.0075 | -0.09 | -0.44 | 20.115 | 21.0125 | 19.8925 | 78145 |
| 1729096200 | 20.095 | 0.09 | 0.44 | 20.065 | 20.1175 | 20.0225 | 6450 |
| 1729009800 | 20.0075 | -0.21 | -1.05 | 20.26 | 21.0025 | 19.91 | 29164 |
| 1728923400 | 20.22 | -0.18 | -0.88 | 20.17 | 20.3575 | 20.1225 | 14145 |
| 1728664200 | 20.4 | 0.18 | 0.90 | 20.375 | 21.1025 | 20.115 | 11834 |
| 1728577800 | 20.2175 | -0.17 | -0.83 | 20.295 | 21.1025 | 20.0725 | 14221 |
| 1728491400 | 20.3875 | -0.13 | -0.62 | 20.52 | 21.15 | 20.2075 | 8232 |
| 1728405000 | 20.515 | -0.23 | -1.08 | 20.555 | 21.2125 | 20.2475 | 30182 |
| 1728318600 | 20.74 | 0.21 | 1.02 | 20.605 | 21.415 | 20.5875 | 24321 |
| 1728059400 | 20.53 | -0.18 | -0.87 | 20.86 | 21.3025 | 20.53 | 4694 |
| 1727973000 | 20.71 | -0.29 | -1.38 | 20.985 | 21.23 | 20.4925 | 20533 |
| 1727886600 | 21 | 0.19 | 0.90 | 21.16 | 21.33 | 20.83 | 44425 |
| 1727800200 | 20.8125 | -0.14 | -0.64 | 20.985 | 21.4 | 20.735 | 38877 |
| 1727713800 | 20.9475 | -0.34 | -1.60 | 20.935 | 21.565 | 20.7725 | 34542 |
| 1727454600 | 21.2875 | 0.2 | 0.96 | 21.315 | 21.6 | 21.05 | 137733 |
| 1727368200 | 21.085 | 0.44 | 2.12 | 21.11 | 21.49 | 20.8175 | 21916 |
| 1727281800 | 20.6475 | -0.13 | -0.64 | 20.585 | 20.8675 | 20.47 | 11317 |
| 1727195400 | 20.78 | 0.4 | 1.94 | 20.2 | 21.325 | 20.2 | 30069 |
| 1727109000 | 20.385 | 0.3 | 1.49 | 20.15 | 21.1025 | 20.125 | 163306 |
| 1726849800 | 20.085 | -0.12 | -0.58 | 20.345 | 21.13 | 20.085 | 96327 |
| 1726763400 | 20.2025 | 0.2 | 0.99 | 20.25 | 21.0525 | 20.085 | 7854 |
| 1726677000 | 20.005 | -0.11 | -0.56 | 20.125 | 21.0325 | 19.9425 | 7659 |
| 1726590600 | 20.1175 | 0.07 | 0.34 | 20.13 | 21.05 | 20.1025 | 19649 |
| 1726504200 | 20.05 | 0.04 | 0.21 | 20 | 21.025 | 19.9575 | 14544 |
| 1726245000 | 20.0075 | 0.08 | 0.40 | 20.085 | 20.325 | 19.8575 | 11978 |
| 1726158600 | 19.9275 | 0.3 | 1.52 | 19.865 | 20.2875 | 19.7975 | 10087 |
| 1726072200 | 19.63 | -0.16 | -0.81 | 19.92 | 20.2 | 19.54 | 9253 |
| 1725985800 | 19.79 | -0.13 | -0.67 | 19.85 | 20.2975 | 19.725 | 19009 |
| 1725899400 | 19.9225 | -0.02 | -0.11 | 19.95 | 20.155 | 19.7275 | 35858 |
| 1725640200 | 19.945 | -0.33 | -1.64 | 20.8 | 20.8 | 19.8775 | 24319 |
| 1725553800 | 20.2775 | -0.14 | -0.70 | 20.3 | 20.585 | 20.1475 | 23133 |
| 1725467400 | 20.42 | -0.03 | -0.16 | 20.285 | 20.6 | 19.99 | 16389 |
| 1725381000 | 20.4525 | -0.25 | -1.22 | 20.61 | 20.6525 | 20.315 | 64954 |
| 1725294600 | 20.705 | -0.04 | -0.18 | 20.67 | 20.765 | 20.585 | 42116 |
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
