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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733176800 | 14.72 | 0 | 0.00 | 14.61 | 14.72 | 14.38 | 58353 |
| 1732917600 | 14.72 | -0.03 | -0.20 | 14.61 | 14.725 | 14.61 | 65769 |
| 1732831200 | 14.75 | 0.19 | 1.30 | 14.79 | 14.8 | 14.65 | 16632 |
| 1732744800 | 14.56 | 0.09 | 0.62 | 14.54 | 14.7 | 14.49 | 281256 |
| 1732658400 | 14.47 | -0.32 | -2.16 | 14.67 | 14.69 | 14.45 | 87598 |
| 1732572000 | 14.79 | 0.37 | 2.57 | 14.64 | 14.85 | 14.6 | 162628 |
| 1732312800 | 14.42 | 0.42 | 3.00 | 14.19 | 14.42 | 14.13 | 52550 |
| 1732226460 | 14 | 0.32 | 2.34 | 13.72 | 14.07 | 13.65 | 99066 |
| 1732140000 | 13.68 | -0.1 | -0.73 | 13.75 | 13.75 | 13.54 | 43721 |
| 1732053600 | 13.78 | -0.17 | -1.22 | 13.91 | 13.91 | 13.7 | 71001 |
| 1731967200 | 13.95 | -0.34 | -2.38 | 14.17 | 14.17 | 13.82 | 84225 |
| 1731708000 | 14.29 | 0.18 | 1.28 | 14.18 | 14.43 | 14.11 | 136418 |
| 1731621600 | 14.11 | -0.16 | -1.12 | 14.26 | 14.31 | 14.1 | 40181 |
| 1731535200 | 14.27 | -0.02 | -0.14 | 14.29 | 14.37 | 14.25 | 38398 |
| 1731448800 | 14.29 | 0.02 | 0.14 | 14.27 | 14.38 | 14.19 | 61250 |
| 1731362400 | 14.27 | 0.11 | 0.78 | 14.2 | 14.4 | 14.2 | 42221 |
| 1731103200 | 14.16 | 0.03 | 0.21 | 14.08 | 14.24 | 14.05 | 40310 |
| 1731016800 | 14.13 | 0.08 | 0.57 | 14.21 | 14.22 | 14.04 | 116312 |
| 1730930400 | 14.05 | -0.48 | -3.30 | 14.38 | 14.38 | 13.99 | 99919 |
| 1730844000 | 14.53 | 0.17 | 1.18 | 14.4 | 14.53 | 14.37 | 13756 |
| 1730757600 | 14.36 | -0.19 | -1.31 | 14.57 | 14.61 | 14.36 | 28675 |
| 1730494800 | 14.55 | 0.12 | 0.83 | 14.44 | 14.55 | 14.4 | 28946 |
| 1730408400 | 14.43 | 0.16 | 1.12 | 14.23 | 14.43 | 14.04 | 24418 |
| 1730322240 | 14.27 | -0.36 | -2.46 | 14.52 | 14.54 | 14.25 | 91101 |
| 1730235600 | 14.63 | -0.08 | -0.54 | 14.68 | 14.81 | 14.58 | 20601 |
| 1730149200 | 14.71 | 0.01 | 0.07 | 14.7 | 14.83 | 14.69 | 37465 |
| 1729890000 | 14.7 | -0.07 | -0.47 | 14.82 | 14.83 | 14.65 | 49854 |
| 1729803600 | 14.77 | -0.17 | -1.14 | 14.92 | 15 | 14.75 | 55366 |
| 1729717200 | 14.94 | -0.26 | -1.71 | 15.14 | 15.14 | 14.87 | 44076 |
| 1729630800 | 15.2 | 0.01 | 0.07 | 15.15 | 15.35 | 15.15 | 62694 |
| 1729544400 | 15.19 | -0.28 | -1.81 | 15.47 | 15.47 | 15.18 | 29175 |
| 1729285200 | 15.47 | -0.11 | -0.71 | 15.66 | 15.66 | 15.42 | 26503 |
| 1729198980 | 15.58 | -0.08 | -0.51 | 15.7 | 15.77 | 15.57 | 14087 |
| 1729112400 | 15.66 | 0.34 | 2.22 | 15.36 | 15.68 | 15.34 | 28671 |
| 1729026000 | 15.32 | 0.03 | 0.20 | 15.14 | 15.4 | 15.14 | 17009 |
| 1728680400 | 15.29 | 0.01 | 0.07 | 15.32 | 15.32 | 15.17 | 19389 |
| 1728594000 | 15.28 | -0.12 | -0.78 | 15.52 | 15.55 | 15.28 | 41835 |
| 1728507600 | 15.4 | 0.37 | 2.46 | 15.05 | 15.46 | 15.05 | 55183 |
| 1728421200 | 15.03 | -0.05 | -0.33 | 15.09 | 15.14 | 14.91 | 34730 |
| 1728334800 | 15.08 | -0.28 | -1.82 | 15.38 | 15.38 | 14.94 | 49406 |
| 1728075600 | 15.36 | 0.02 | 0.13 | 15.49 | 15.56 | 15.32 | 30310 |
| 1727989200 | 15.34 | -0.17 | -1.10 | 15.44 | 15.6 | 15.28 | 51084 |
| 1727902800 | 15.51 | -1.15 | -6.90 | 15.48 | 15.8 | 15.3 | 106284 |
| 1727816400 | 16.66 | 0.16 | 0.97 | 16.43 | 16.719999 | 16.41 | 19491 |
| 1727730000 | 16.5 | -0.19 | -1.14 | 16.77 | 16.77 | 16.379999 | 31463 |
| 1727470800 | 16.69 | 0.01 | 0.06 | 16.649999 | 16.84 | 16.649999 | 20044 |
| 1727384400 | 16.68 | 0.25 | 1.52 | 16.719999 | 16.9 | 16.61 | 65547 |
| 1727298000 | 16.43 | 0.11 | 0.67 | 16.399999 | 16.43 | 16.28 | 18117 |
| 1727211600 | 16.32 | 0.23 | 1.43 | 16.35 | 16.45 | 16.19 | 47552 |
| 1727125200 | 16.09 | -0.04 | -0.25 | 15.97 | 16.129999 | 15.88 | 22471 |
| 1726866000 | 16.129999 | 1.01 | 6.68 | 16.34 | 16.399999 | 15.84 | 124086 |
| 1726779600 | 15.12 | 0.01 | 0.07 | 15.34 | 15.5 | 15.03 | 47090 |
| 1726693440 | 15.11 | 0.03 | 0.20 | 15.08 | 15.25 | 14.96 | 32632 |
| 1726606800 | 15.08 | 0.16 | 1.07 | 14.95 | 15.09 | 14.91 | 18423 |
| 1726520400 | 14.92 | 0.16 | 1.08 | 14.84 | 14.93 | 14.72 | 8667 |
| 1726261200 | 14.76 | 0.12 | 0.82 | 14.74 | 14.8 | 14.61 | 17778 |
| 1726174800 | 14.64 | -0.03 | -0.20 | 14.72 | 14.72 | 14.49 | 17500 |
| 1726088400 | 14.67 | 0.07 | 0.48 | 14.61 | 14.67 | 14.34 | 58327 |
| 1726002000 | 14.6 | -0.26 | -1.75 | 14.9 | 14.9 | 14.49 | 26821 |
| 1725915600 | 14.86 | -0.18 | -1.20 | 15.14 | 15.21 | 14.8 | 27864 |
| 1725656400 | 15.04 | -0.07 | -0.46 | 15.26 | 15.26 | 15 | 23302 |
| 1725570000 | 15.11 | -0.04 | -0.26 | 15.06 | 15.12 | 15 | 22123 |
| 1725483600 | 15.15 | -0.04 | -0.26 | 15.02 | 15.15 | 14.9 | 17913 |
| 1725397200 | 15.19 | -0.37 | -2.38 | 15.55 | 15.55 | 15.14 | 29736 |
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
