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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 21.1279 | 0.15 | 0.70 | 20.95 | 21.2399 | 20.8853 | 6399 |
| 1732664400 | 20.98 | -0.28 | -1.32 | 21.14 | 21.75 | 20.85 | 12891 |
| 1732578000 | 21.26 | 0.1 | 0.47 | 21.27 | 21.57 | 21.16 | 5076 |
| 1732318800 | 21.16 | -0.14 | -0.66 | 21.17 | 21.5699 | 21.06 | 26157 |
| 1732232400 | 21.3 | 0.25 | 1.19 | 21.05 | 21.3795 | 21.05 | 14128 |
| 1732146000 | 21.05 | -0.13 | -0.61 | 21.09 | 21.49 | 20.88 | 15383 |
| 1732059600 | 21.18 | -0.26 | -1.21 | 21.42 | 21.7099 | 21.17 | 12315 |
| 1731973200 | 21.4401 | -0.13 | -0.58 | 21.5 | 21.8299 | 21.4401 | 6815 |
| 1731714000 | 21.5661 | -0.18 | -0.85 | 21.66 | 21.66 | 21.45 | 7880 |
| 1731627600 | 21.75 | 0.25 | 1.16 | 21.51 | 21.75 | 21.47 | 4021 |
| 1731541200 | 21.5 | -0.15 | -0.69 | 21.77 | 21.77 | 21.5 | 7001 |
| 1731454800 | 21.6501 | -0.56 | -2.50 | 22.1234 | 22.3017 | 21.64 | 17960 |
| 1731368400 | 22.2058 | -0.1 | -0.47 | 22.43 | 22.57 | 22.07 | 6174 |
| 1731109200 | 22.31 | 0.29 | 1.32 | 22.1 | 22.52 | 22.1 | 5970 |
| 1731022800 | 22.02 | -0.1 | -0.45 | 22.15 | 22.51 | 22.02 | 3775 |
| 1730936400 | 22.12 | -0.37 | -1.65 | 22.49 | 22.49 | 21.9 | 8667 |
| 1730850000 | 22.49 | 0.1 | 0.45 | 22.22 | 22.55 | 22.2 | 4631 |
| 1730763600 | 22.39 | 0.02 | 0.09 | 22.5 | 22.5 | 22.22 | 8697 |
| 1730500800 | 22.37 | 0.26 | 1.18 | 22.1 | 22.38 | 22.06 | 5285 |
| 1730414400 | 22.11 | 0.21 | 0.96 | 21.99 | 22.11 | 21.89 | 5104 |
| 1730328000 | 21.9 | 0.02 | 0.09 | 21.88 | 22.07 | 21.86 | 6527 |
| 1730241600 | 21.88 | -0.18 | -0.82 | 22.06 | 22.06 | 21.72 | 7849 |
| 1730155200 | 22.06 | -0.24 | -1.08 | 22.21 | 22.5999 | 22.06 | 4569 |
| 1729896000 | 22.3 | -0.06 | -0.27 | 22.53 | 22.53 | 22.17 | 9576 |
| 1729809600 | 22.3599 | -0.16 | -0.71 | 22.45 | 22.5499 | 22.26 | 3031 |
| 1729723200 | 22.52 | -0.13 | -0.56 | 22.6 | 22.674 | 22.52 | 1364 |
| 1729636800 | 22.6461 | -0.05 | -0.24 | 22.68 | 22.7999 | 22.6 | 10585 |
| 1729550400 | 22.7 | -0.25 | -1.09 | 22.91 | 22.95 | 22.69 | 8547 |
| 1729291200 | 22.9496 | -0.31 | -1.35 | 23.16 | 23.3399 | 22.75 | 11406 |
| 1729204800 | 23.2638 | 0.06 | 0.28 | 23.24 | 23.34 | 22.966 | 20330 |
| 1729118400 | 23.2 | 0.15 | 0.65 | 23.24 | 23.2599 | 22.89 | 9805 |
| 1729032000 | 23.05 | 0.03 | 0.11 | 23.04 | 23.05 | 22.691 | 3735 |
| 1728945600 | 23.025 | -0.03 | -0.11 | 22.81 | 23.06 | 22.81 | 4951 |
| 1728686400 | 23.05 | 0.13 | 0.57 | 22.93 | 23.05 | 22.7865 | 3829 |
| 1728600000 | 22.92 | 0.1 | 0.44 | 22.78 | 22.92 | 22.78 | 888 |
| 1728513600 | 22.82 | -0.04 | -0.17 | 22.82 | 23 | 22.7501 | 3082 |
| 1728427200 | 22.8599 | -0.04 | -0.18 | 22.75 | 22.8999 | 22.66 | 6103 |
| 1728340800 | 22.9 | -0.1 | -0.43 | 22.85 | 22.95 | 22.6431 | 3538 |
| 1728081600 | 23 | -0.11 | -0.48 | 22.8 | 23.0999 | 22.8 | 9157 |
| 1727995200 | 23.11 | 0.09 | 0.39 | 22.85 | 23.11 | 22.85 | 6057 |
| 1727908800 | 23.02 | 0.1 | 0.44 | 22.77 | 23.06 | 22.5501 | 13646 |
| 1727822400 | 22.92 | -0.16 | -0.69 | 22.59 | 22.9999 | 22.57 | 10295 |
| 1727736000 | 23.08 | 0.28 | 1.23 | 22.7 | 23.08 | 22.7 | 21844 |
| 1727476800 | 22.8 | -0.04 | -0.18 | 22.8401 | 23.39 | 22.62 | 47441 |
| 1727390400 | 22.84 | 0.21 | 0.93 | 22.63 | 22.8899 | 22.63 | 8741 |
| 1727304000 | 22.63 | -0.04 | -0.18 | 22.79 | 22.79 | 22.61 | 13358 |
| 1727217600 | 22.67 | -0.01 | -0.04 | 22.6 | 22.74 | 22.3 | 14522 |
| 1727131200 | 22.68 | 0.02 | 0.09 | 22.55 | 22.7 | 22.5101 | 9860 |
| 1726872000 | 22.66 | 0.16 | 0.71 | 22.5 | 22.68 | 22.5 | 4223 |
| 1726785600 | 22.4999 | 0.1 | 0.45 | 22.57 | 22.64 | 22.47 | 11077 |
| 1726699200 | 22.4 | 0.28 | 1.27 | 22.13 | 22.62 | 22.13 | 22678 |
| 1726612800 | 22.12 | -0.44 | -1.95 | 22.57 | 22.83 | 22.12 | 43084 |
| 1726526400 | 22.56 | 0.03 | 0.13 | 22.41 | 22.68 | 22.41 | 5766 |
| 1726267200 | 22.53 | 0.16 | 0.72 | 22.54 | 22.54 | 22.49 | 1912 |
| 1726180800 | 22.37 | -0.04 | -0.18 | 22.3001 | 22.39 | 22.3001 | 5569 |
| 1726094400 | 22.41 | 0.18 | 0.81 | 22.2201 | 22.41 | 22.16 | 8136 |
| 1726008000 | 22.23 | 0.03 | 0.12 | 22.2501 | 22.3499 | 22.18 | 4040 |
| 1725921600 | 22.2023 | 0.22 | 1.01 | 21.98 | 22.2399 | 21.98 | 3179 |
| 1725662400 | 21.9801 | -0.16 | -0.72 | 22.2499 | 22.25 | 21.9801 | 7581 |
| 1725576000 | 22.14 | 0.16 | 0.73 | 22.1061 | 22.2499 | 21.9801 | 29177 |
| 1725489600 | 21.9801 | 0.13 | 0.60 | 21.89 | 22.1 | 21.89 | 12022 |
| 1725403200 | 21.85 | 0 | 0.00 | 21.91 | 22.085 | 21.83 | 22693 |
| 1725057600 | 21.85 | -0.56 | -2.50 | 22.4 | 22.4799 | 21.83 | 57961 |
| 1724971200 | 22.4101 | 0.01 | 0.02 | 22.42 | 22.57 | 22.4 | 7736 |
| 1724884800 | 22.405 | 0.32 | 1.43 | 22.13 | 22.55 | 22.1 | 12641 |
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
