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 | 19.13 | 0.02 | 0.10 | 19.2 | 19.38 | 19.12 | 21471 |
| 1732664400 | 19.11 | -0.32 | -1.65 | 19.42 | 19.4799 | 19.01 | 25842 |
| 1732578000 | 19.43 | 0.2 | 1.04 | 19.4 | 19.7699 | 19.2666 | 24865 |
| 1732318800 | 19.23 | 0.08 | 0.42 | 19.24 | 19.38 | 19.23 | 28718 |
| 1732232400 | 19.15 | 0.24 | 1.27 | 18.96 | 19.31 | 18.95 | 35274 |
| 1732146000 | 18.91 | -0.14 | -0.73 | 18.95 | 19.113 | 18.72 | 48303 |
| 1732059600 | 19.05 | 0.07 | 0.37 | 19 | 19.2499 | 18.88 | 54906 |
| 1731973200 | 18.98 | 0.08 | 0.42 | 18.95 | 19.3 | 18.7525 | 80091 |
| 1731714000 | 18.9 | 0 | 0.00 | 18.84 | 18.91 | 18.7 | 54297 |
| 1731627600 | 18.9 | -0.18 | -0.94 | 19.17 | 19.3 | 18.87 | 35631 |
| 1731541200 | 19.08 | -0.32 | -1.65 | 19.52 | 19.57 | 18.94 | 54586 |
| 1731454800 | 19.4 | -0.65 | -3.24 | 19.79 | 20 | 19.36 | 37433 |
| 1731368400 | 20.05 | -0.36 | -1.76 | 20.41 | 20.41 | 19.84 | 30534 |
| 1731109200 | 20.41 | 0.34 | 1.69 | 20.1 | 20.41 | 20.05 | 44893 |
| 1731022800 | 20.07 | 0.07 | 0.32 | 20.01 | 20.13 | 19.8 | 37338 |
| 1730936400 | 20.005 | -0.13 | -0.62 | 19.89 | 20.0699 | 19.72 | 20601 |
| 1730850000 | 20.13 | 0.48 | 2.44 | 19.75 | 20.14 | 19.54 | 147583 |
| 1730763600 | 19.65 | 0.52 | 2.72 | 19.2 | 19.75 | 19.2 | 62821 |
| 1730500800 | 19.13 | -0.19 | -0.98 | 19.46 | 19.495 | 19.1 | 19656 |
| 1730414400 | 19.32 | 0 | 0.00 | 19.33 | 19.6006 | 19.2 | 63528 |
| 1730328000 | 19.32 | -0.1 | -0.51 | 19.57 | 19.65 | 19.32 | 46896 |
| 1730241600 | 19.42 | -0.23 | -1.17 | 19.48 | 19.5899 | 19.1934 | 43173 |
| 1730155200 | 19.65 | 0.1 | 0.51 | 19.3 | 19.7 | 19.3 | 30249 |
| 1729896000 | 19.55 | 0.02 | 0.11 | 19.65 | 19.78 | 19.44 | 28159 |
| 1729809600 | 19.5293 | -0.01 | -0.05 | 19.64 | 19.79 | 19.52 | 40478 |
| 1729723200 | 19.54 | -0.51 | -2.54 | 19.95 | 20.02 | 19.54 | 47760 |
| 1729636800 | 20.05 | 0.2 | 1.01 | 19.85 | 20.12 | 19.76 | 55255 |
| 1729550400 | 19.85 | -0.15 | -0.75 | 20.02 | 20.02 | 19.654 | 35948 |
| 1729291200 | 20 | -0.12 | -0.60 | 20.14 | 20.3 | 20 | 50322 |
| 1729204800 | 20.12 | -0.17 | -0.84 | 20.23 | 20.3669 | 20.1 | 43675 |
| 1729118400 | 20.29 | -0.14 | -0.69 | 20.49 | 20.5192 | 20.22 | 78482 |
| 1729032000 | 20.43 | 0.05 | 0.25 | 20.42 | 20.6099 | 20.38 | 63870 |
| 1728945600 | 20.38 | 0.18 | 0.89 | 20.18 | 20.38 | 20.0356 | 30439 |
| 1728686400 | 20.2 | 0.16 | 0.80 | 19.99 | 20.27 | 19.99 | 53766 |
| 1728600000 | 20.0399 | 0.07 | 0.35 | 20.05 | 20.1374 | 19.9029 | 47583 |
| 1728513600 | 19.97 | -0.04 | -0.20 | 19.98 | 20.18 | 19.97 | 45110 |
| 1728427200 | 20.01 | 0.1 | 0.50 | 19.92 | 20.07 | 19.85 | 51651 |
| 1728340800 | 19.91 | -0.1 | -0.50 | 19.99 | 20.0199 | 19.85 | 35098 |
| 1728081600 | 20.01 | -0.11 | -0.55 | 20.12 | 20.13 | 19.945 | 109445 |
| 1727995200 | 20.12 | 0.16 | 0.80 | 19.99 | 20.2199 | 19.94 | 77742 |
| 1727908800 | 19.96 | 0.22 | 1.11 | 19.8 | 19.96 | 19.73 | 58913 |
| 1727822400 | 19.74 | 0.34 | 1.75 | 19.51 | 19.8499 | 19.355 | 66851 |
| 1727736000 | 19.4 | -0.1 | -0.51 | 19.54 | 19.6 | 19.38 | 109444 |
| 1727476800 | 19.5 | -0.04 | -0.20 | 19.54 | 19.6 | 19.49 | 101515 |
| 1727390400 | 19.54 | 0 | 0.00 | 19.59 | 19.5999 | 19.45 | 63108 |
| 1727304000 | 19.54 | -0.01 | -0.05 | 19.58 | 19.6 | 19.5 | 91506 |
| 1727217600 | 19.55 | 0.05 | 0.26 | 19.41 | 19.59 | 19.3881 | 70913 |
| 1727131200 | 19.5 | 0 | 0.00 | 19.43 | 19.54 | 19.42 | 55775 |
| 1726872000 | 19.5 | 0.04 | 0.21 | 19.38 | 19.53 | 19.38 | 54462 |
| 1726785600 | 19.46 | 0.12 | 0.62 | 19.41 | 19.4799 | 19.405 | 55297 |
| 1726699200 | 19.34 | 0.08 | 0.42 | 19.3 | 19.36 | 19.1701 | 49692 |
| 1726612800 | 19.26 | 0.02 | 0.10 | 19.29 | 19.3495 | 19.0001 | 71872 |
| 1726526400 | 19.24 | 0.05 | 0.26 | 19.19 | 19.31 | 19.17 | 33367 |
| 1726267200 | 19.19 | -0.21 | -1.08 | 19.12 | 19.2295 | 19.07 | 35629 |
| 1726180800 | 19.4 | 0.07 | 0.36 | 19.35 | 19.47 | 19.23 | 35742 |
| 1726094400 | 19.33 | -0.18 | -0.92 | 19.6 | 19.6 | 19.23 | 86122 |
| 1726008000 | 19.51 | -0.02 | -0.10 | 19.66 | 19.66 | 19.41 | 28166 |
| 1725921600 | 19.53 | 0.13 | 0.67 | 19.4 | 19.56 | 19.4 | 27363 |
| 1725662400 | 19.4 | -0.13 | -0.67 | 19.52 | 19.52 | 19.18 | 43308 |
| 1725576000 | 19.53 | 0.14 | 0.70 | 19.45 | 19.53 | 19.3208 | 42395 |
| 1725489600 | 19.395 | 0.13 | 0.65 | 19.19 | 19.4 | 19.17 | 16071 |
| 1725403200 | 19.27 | 0.07 | 0.36 | 19.12 | 19.27 | 19.0601 | 21578 |
| 1725057600 | 19.2 | -0.15 | -0.78 | 19.31 | 19.42 | 18.98 | 61481 |
| 1724971200 | 19.35 | -0.05 | -0.26 | 19.43 | 19.47 | 19.28 | 36254 |
| 1724884800 | 19.4 | 0.04 | 0.21 | 19.31 | 19.45 | 19.31 | 19693 |
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
