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 | 0.06 | 0.286944045911 | 20.91 | 20.97 | 20.91 | 963 | 20.93819221 | CS |
| 4 | 0.23 | 1.10896817743 | 20.74 | 20.97 | 20.7 | 1893 | 20.83385688 | CS |
| 12 | 0.32 | 1.54963680387 | 20.65 | 20.97 | 20.56 | 14145 | 20.65014474 | CS |
| 26 | 0.51 | 2.4926686217 | 20.46 | 20.97 | 20.44 | 6988 | 20.65156309 | CS |
| 52 | 1.03 | 5.16549648947 | 19.94 | 20.97 | 19.8 | 4384 | 20.55613779 | CS |
| 156 | 1.02 | 5.11278195489 | 19.95 | 20.97 | 19.8 | 4086 | 20.5560853 | CS |
| 260 | 1.02 | 5.11278195489 | 19.95 | 20.97 | 19.8 | 4086 | 20.5560853 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738879200 | 20.97 | 0 | 0.00 | 20.97 | 20.97 | 20.97 | 0 |
| 1738792800 | 20.97 | 0.01 | 0.05 | 20.97 | 20.97 | 20.97 | 20 |
| 1738706400 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 500 |
| 1738620000 | 20.96 | 0.04 | 0.19 | 20.97 | 20.97 | 20.96 | 1226 |
| 1738360800 | 20.92 | 0.03 | 0.14 | 20.91 | 20.92 | 20.91 | 2104 |
| 1738274400 | 20.89 | 0.01 | 0.05 | 20.89 | 20.91 | 20.89 | 900 |
| 1738188000 | 20.88 | 0.03 | 0.14 | 20.88 | 20.88 | 20.87 | 3080 |
| 1738101600 | 20.85 | 0.02 | 0.10 | 20.85 | 20.85 | 20.85 | 1929 |
| 1738015200 | 20.83 | -0.01 | -0.05 | 20.82 | 20.84 | 20.82 | 600 |
| 1737756000 | 20.84 | 0.02 | 0.10 | 20.84 | 20.85 | 20.84 | 3080 |
| 1737669600 | 20.82 | 0 | 0.00 | 20.82 | 20.82 | 20.82 | 0 |
| 1737583200 | 20.82 | -0.02 | -0.10 | 20.81 | 20.82 | 20.8 | 961 |
| 1737496800 | 20.84 | 0 | 0.00 | 20.84 | 20.84 | 20.84 | 7550 |
| 1737410400 | 20.84 | 0.02 | 0.10 | 20.82 | 20.84 | 20.82 | 3564 |
| 1737151200 | 20.82 | 0.02 | 0.10 | 20.82 | 20.82 | 20.82 | 800 |
| 1737064800 | 20.8 | 0.04 | 0.19 | 20.8 | 20.82 | 20.8 | 2300 |
| 1736978400 | 20.76 | 0.06 | 0.29 | 20.76 | 20.76 | 20.76 | 900 |
| 1736892000 | 20.7 | -0.02 | -0.10 | 20.71 | 20.71 | 20.7 | 1450 |
| 1736805600 | 20.72 | -0.01 | -0.05 | 20.72 | 20.72 | 20.72 | 2505 |
| 1736546400 | 20.73 | -0.07 | -0.34 | 20.74 | 20.74 | 20.73 | 600 |
| 1736460000 | 20.8 | 0 | 0.00 | 20.81 | 20.81 | 20.8 | 2140 |
| 1736373600 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 2060 |
| 1736287200 | 20.8 | -0.01 | -0.05 | 20.81 | 20.81 | 20.8 | 597 |
| 1736200800 | 20.81 | 0.01 | 0.05 | 20.82 | 20.82 | 20.81 | 1850 |
| 1735941600 | 20.8 | -0.01 | -0.05 | 20.81 | 20.81 | 20.8 | 300 |
| 1735855200 | 20.81 | 0.01 | 0.05 | 20.81 | 20.81 | 20.81 | 300 |
| 1735682400 | 20.8 | 0.03 | 0.14 | 20.8 | 20.8 | 20.8 | 4 |
| 1735596000 | 20.77 | 0.02 | 0.10 | 20.78 | 20.78 | 20.77 | 2550 |
| 1735336800 | 20.75 | 0.02 | 0.10 | 20.75 | 20.75 | 20.75 | 3300 |
| 1735077600 | 20.73 | 0 | 0.00 | 20.73 | 20.73 | 20.73 | 0 |
| 1734991200 | 20.73 | -0.01 | -0.05 | 20.73 | 20.73 | 20.73 | 0 |
| 1734732000 | 20.74 | 0 | 0.00 | 20.74 | 20.74 | 20.74 | 0 |
| 1734645600 | 20.74 | -0.04 | -0.19 | 20.74 | 20.74 | 20.73 | 2178 |
| 1734559200 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 240 |
| 1734472800 | 20.78 | 0.01 | 0.05 | 20.78 | 20.78 | 20.78 | 3021 |
| 1734386400 | 20.77 | 0.01 | 0.05 | 20.77 | 20.77 | 20.77 | 0 |
| 1734127200 | 20.76 | -0.01 | -0.05 | 20.77 | 20.77 | 20.76 | 2500 |
| 1734040800 | 20.77 | -0.02 | -0.10 | 20.79 | 20.79 | 20.77 | 1288 |
| 1733954400 | 20.79 | -0.03 | -0.14 | 20.81 | 20.81 | 20.79 | 200 |
| 1733868000 | 20.82 | 0.02 | 0.10 | 20.8 | 20.82 | 20.8 | 18940 |
| 1733781600 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1733522400 | 20.8 | 0.05 | 0.24 | 20.81 | 20.81 | 20.8 | 2000 |
| 1733436180 | 20.75 | 0.01 | 0.05 | 20.75 | 20.75 | 20.75 | 1220 |
| 1733349600 | 20.74 | 0.03 | 0.14 | 20.74 | 20.74 | 20.74 | 0 |
| 1733263200 | 20.71 | -0.03 | -0.14 | 20.73 | 20.73 | 20.71 | 121 |
| 1733176800 | 20.74 | 0.03 | 0.14 | 20.72 | 20.75 | 20.72 | 2069 |
| 1732917600 | 20.71 | 0.07 | 0.34 | 20.69 | 20.71 | 20.69 | 700 |
| 1732831200 | 20.64 | 0.01 | 0.05 | 20.64 | 20.65 | 20.64 | 1700 |
| 1732744800 | 20.63 | 0.02 | 0.10 | 20.63 | 20.64 | 20.63 | 633800 |
| 1732658400 | 20.61 | 0.03 | 0.15 | 20.66 | 20.66 | 20.61 | 3600 |
| 1732572000 | 20.58 | 0.01 | 0.05 | 20.58 | 20.58 | 20.58 | 25 |
| 1732312800 | 20.57 | 0.01 | 0.05 | 20.57 | 20.57 | 20.57 | 0 |
| 1732226460 | 20.56 | -0.06 | -0.29 | 20.61 | 20.61 | 20.56 | 170 |
| 1732140000 | 20.62 | -0.02 | -0.10 | 20.64 | 20.64 | 20.62 | 243 |
| 1732053600 | 20.64 | -0.02 | -0.10 | 20.64 | 20.64 | 20.64 | 0 |
| 1731967200 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1731708000 | 20.66 | 0.01 | 0.05 | 20.65 | 20.66 | 20.65 | 200 |
| 1731621600 | 20.65 | 0.01 | 0.05 | 20.65 | 20.65 | 20.65 | 753 |
| 1731535200 | 20.64 | -0.02 | -0.10 | 20.64 | 20.64 | 20.64 | 0 |
| 1731448800 | 20.66 | -0.02 | -0.10 | 20.64 | 20.66 | 20.64 | 100 |
| 1731362400 | 20.68 | -0.01 | -0.05 | 20.68 | 20.68 | 20.68 | 0 |
| 1731103200 | 20.69 | 0.01 | 0.05 | 20.69 | 20.69 | 20.69 | 0 |
| 1731016800 | 20.68 | 0.04 | 0.19 | 20.68 | 20.68 | 20.68 | 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
