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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 19.5375 | 0.18 | 0.94 | 19.5375 | 19.5375 | 19.5375 | 1025 |
| 1738085400 | 19.355 | 0.02 | 0.10 | 19.44 | 19.5125 | 19.2975 | 4835 |
| 1737999000 | 19.335 | -0.38 | -1.90 | 19.35 | 19.3775 | 19.1775 | 29 |
| 1737739800 | 19.71 | -0.12 | -0.61 | 19.775 | 19.805 | 19.6475 | 23923 |
| 1737653400 | 19.83 | 0.21 | 1.07 | 19.795 | 19.995 | 19.7775 | 411 |
| 1737567000 | 19.62 | -0.1 | -0.48 | 19.525 | 19.7275 | 19.46 | 4499 |
| 1737480600 | 19.715 | -0.41 | -2.04 | 19.84 | 19.8575 | 19.62 | 25171 |
| 1737394200 | 20.125 | 0.23 | 1.18 | 19.98 | 20.2325 | 19.0675 | 46615 |
| 1737135000 | 19.89 | 0.02 | 0.10 | 19.835 | 19.93 | 19.7875 | 4201 |
| 1737048600 | 19.87 | -0.07 | -0.35 | 20.02 | 20.32 | 19.8525 | 37255 |
| 1736962200 | 19.94 | 0.19 | 0.96 | 19.795 | 20.325 | 19.5125 | 17154 |
| 1736875800 | 19.75 | 0.18 | 0.89 | 19.645 | 19.93 | 19.645 | 12531 |
| 1736789400 | 19.575 | -0.37 | -1.86 | 19.71 | 19.71 | 19.4925 | 2829 |
| 1736530200 | 19.945 | -0.39 | -1.91 | 20.22 | 20.2625 | 19.9275 | 5722 |
| 1736443800 | 20.3325 | -0.09 | -0.44 | 20.3325 | 20.3325 | 20.3325 | 0 |
| 1736357400 | 20.4225 | -0.18 | -0.85 | 20.445 | 20.615 | 20.385 | 4099 |
| 1736271000 | 20.5975 | -0.06 | -0.27 | 20.69 | 20.7075 | 20.55 | 69 |
| 1736184600 | 20.6525 | -0.33 | -1.58 | 20.655 | 20.7 | 20.4575 | 12178 |
| 1735925400 | 20.985 | -0.01 | -0.05 | 21.18 | 21.18 | 20.875 | 10904 |
| 1735839000 | 20.995 | 0.35 | 1.67 | 20.89 | 21.105 | 20.89 | 1022 |
| 1735666200 | 20.65 | 0.13 | 0.61 | 20.635 | 20.6775 | 20.57 | 9516 |
| 1735579800 | 20.525 | -0.25 | -1.18 | 20.61 | 20.6925 | 20.51 | 5890 |
| 1735320600 | 20.77 | -0.06 | -0.30 | 20.655 | 20.875 | 20.655 | 2224 |
| 1735061400 | 20.8325 | 0.03 | 0.13 | 20.84 | 20.8725 | 20.7925 | 9407 |
| 1734975000 | 20.805 | -0.15 | -0.70 | 20.79 | 20.885 | 20.7475 | 3965 |
| 1734715800 | 20.9525 | -0.24 | -1.13 | 20.795 | 20.9875 | 20.76 | 34 |
| 1734629400 | 21.1925 | -0.2 | -0.95 | 21.225 | 21.2475 | 21.15 | 492 |
| 1734543000 | 21.395 | -0.14 | -0.66 | 21.42 | 21.4525 | 21.3475 | 7954 |
| 1734456600 | 21.5375 | -0.23 | -1.05 | 21.605 | 21.605 | 21.5025 | 17096 |
| 1734370200 | 21.765 | -0.06 | -0.25 | 21.83 | 21.83 | 21.7225 | 4583 |
| 1734111000 | 21.82 | 0.15 | 0.67 | 21.9 | 21.9025 | 21.7975 | 12686 |
| 1734024600 | 21.675 | -0.16 | -0.73 | 21.7 | 21.7325 | 21.4225 | 8655 |
| 1733938200 | 21.835 | 0.07 | 0.32 | 21.785 | 22.0375 | 21.7725 | 6536 |
| 1733851800 | 21.765 | 0.02 | 0.07 | 21.755 | 21.7725 | 21.7075 | 5252 |
| 1733765400 | 21.75 | -0.03 | -0.14 | 21.73 | 21.83 | 21.71 | 652 |
| 1733506200 | 21.78 | 0.01 | 0.02 | 21.88 | 21.9975 | 21.7625 | 5899 |
| 1733419800 | 21.775 | 0.2 | 0.93 | 21.71 | 21.855 | 21.5275 | 8379 |
| 1733333400 | 21.575 | 0.08 | 0.37 | 21.615 | 21.6175 | 21.5175 | 274 |
| 1733247000 | 21.495 | 0.15 | 0.68 | 21.535 | 21.57 | 21.4025 | 17903 |
| 1733160600 | 21.35 | -0.07 | -0.34 | 21.375 | 21.46 | 21.2925 | 390 |
| 1732901400 | 21.4225 | 0.21 | 0.98 | 21.29 | 21.4275 | 21.22 | 227860 |
| 1732815000 | 21.215 | -0.17 | -0.77 | 21.215 | 21.27 | 21.115 | 91658 |
| 1732728600 | 21.38 | 0.09 | 0.42 | 21.445 | 21.465 | 21.35 | 625082 |
| 1732642200 | 21.29 | -0.08 | -0.36 | 21.29 | 21.29 | 21.29 | 0 |
| 1732555800 | 21.3675 | 0.38 | 1.83 | 21.33 | 21.4175 | 21.275 | 49217 |
| 1732296600 | 20.9825 | 0.44 | 2.13 | 20.97 | 21.015 | 20.89 | 8505 |
| 1732210200 | 20.545 | -0.27 | -1.30 | 20.58 | 20.625 | 20.5125 | 42357 |
| 1732123800 | 20.815 | 0.02 | 0.07 | 20.8 | 20.925 | 20.7925 | 2195 |
| 1732037400 | 20.8 | 0.12 | 0.59 | 20.745 | 20.815 | 20.66 | 816 |
| 1731951000 | 20.6775 | 0.07 | 0.33 | 20.655 | 20.73 | 20.575 | 542 |
| 1731691800 | 20.61 | -0.07 | -0.34 | 20.65 | 20.7425 | 20.575 | 132 |
| 1731605400 | 20.68 | -0.02 | -0.07 | 20.755 | 20.8125 | 20.675 | 8092 |
| 1731519000 | 20.695 | -0.27 | -1.28 | 20.795 | 20.8525 | 20.6575 | 6550 |
| 1731432600 | 20.9625 | -0.33 | -1.55 | 21.165 | 21.165 | 20.9375 | 17904 |
| 1731346200 | 21.2925 | 0.12 | 0.55 | 21.28 | 21.34 | 21.2275 | 661 |
| 1731087000 | 21.175 | -0.24 | -1.12 | 21.35 | 21.3525 | 21.1625 | 5314 |
| 1731000600 | 21.415 | -0.1 | -0.45 | 21.415 | 21.415 | 21.415 | 0 |
| 1730914200 | 21.5125 | 0.16 | 0.76 | 21.665 | 21.72 | 21.4775 | 19965 |
| 1730827800 | 21.35 | 0.1 | 0.47 | 21.235 | 21.375 | 21.2075 | 5494 |
| 1730741400 | 21.25 | -0.15 | -0.71 | 21.1 | 21.2875 | 21.0675 | 51821 |
| 1730482200 | 21.4025 | 0.03 | 0.14 | 21.47 | 21.5125 | 21.38 | 9054 |
| 1730395800 | 21.3725 | -0.12 | -0.57 | 21.41 | 21.4825 | 21.3325 | 108884 |
| 1730309400 | 21.495 | -0.07 | -0.30 | 21.565 | 21.59 | 21.4425 | 26256 |
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
