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 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 20.1 | 0.19 | 0.95 | 19.81 | 20.13 | 19.7642 | 15755 |
| 1741905600 | 19.91 | 0.19 | 0.96 | 19.67 | 20.0099 | 19.67 | 45900 |
| 1741819200 | 19.72 | 0.27 | 1.39 | 19.52 | 19.74 | 19.4 | 73907 |
| 1741732800 | 19.45 | -0.14 | -0.71 | 19.59 | 19.69 | 19.432 | 22601 |
| 1741646400 | 19.59 | -0.19 | -0.96 | 19.8 | 19.8886 | 19.5 | 33061 |
| 1741390800 | 19.78 | -0.23 | -1.15 | 20.11 | 20.1366 | 19.76 | 25230 |
| 1741304400 | 20.01 | -0.05 | -0.25 | 20.04 | 20.18 | 20.01 | 16086 |
| 1741218000 | 20.06 | -0.05 | -0.25 | 20.14 | 20.19 | 19.97 | 16990 |
| 1741131600 | 20.11 | -0.14 | -0.69 | 20.14 | 20.21 | 19.9201 | 24656 |
| 1741045200 | 20.25 | 0.04 | 0.20 | 20.22 | 20.3699 | 20.21 | 10915 |
| 1740786000 | 20.21 | 0 | 0.00 | 20.37 | 20.3886 | 20.06 | 45282 |
| 1740699600 | 20.21 | -0.09 | -0.46 | 20.19 | 20.285 | 20.19 | 18721 |
| 1740613200 | 20.3027 | 0.05 | 0.26 | 20.32 | 20.32 | 20.12 | 15321 |
| 1740526800 | 20.25 | 0.21 | 1.05 | 20.2 | 20.29 | 20.1 | 21049 |
| 1740440400 | 20.04 | 0.13 | 0.65 | 20.06 | 20.1299 | 19.9421 | 19794 |
| 1740181200 | 19.91 | -0.04 | -0.20 | 19.95 | 20.06 | 19.91 | 26570 |
| 1740094800 | 19.95 | -0.1 | -0.50 | 20.05 | 20.24 | 19.94 | 21279 |
| 1740008400 | 20.05 | -0.19 | -0.92 | 20.32 | 20.3852 | 20.01 | 24481 |
| 1739922000 | 20.2365 | -0.18 | -0.90 | 20.38 | 20.48 | 20.22 | 21033 |
| 1739576400 | 20.42 | 0.26 | 1.30 | 20.4 | 20.43 | 20.25 | 18824 |
| 1739490000 | 20.1588 | 0.24 | 1.20 | 20.02 | 20.17 | 20.01 | 19377 |
| 1739403600 | 19.92 | -0.32 | -1.58 | 20.04 | 20.1 | 19.8 | 26131 |
| 1739317200 | 20.24 | -0.1 | -0.49 | 20.28 | 20.4 | 20.2 | 16462 |
| 1739230800 | 20.34 | 0.03 | 0.15 | 19.17 | 20.42 | 19.17 | 16165 |
| 1738971600 | 20.31 | -0.05 | -0.25 | 20.7 | 20.7 | 20.16 | 14918 |
| 1738885200 | 20.36 | -0.04 | -0.20 | 20.39 | 20.5 | 20.33 | 15157 |
| 1738798800 | 20.4 | 0.22 | 1.09 | 20.26 | 20.4694 | 20.2 | 13012 |
| 1738712400 | 20.18 | -0.04 | -0.20 | 20.2 | 20.29 | 20.1001 | 29418 |
| 1738626000 | 20.22 | -0.18 | -0.88 | 20.33 | 20.4899 | 20.15 | 20026 |
| 1738366800 | 20.4 | -0.25 | -1.21 | 20.58 | 20.73 | 20.4 | 40826 |
| 1738280400 | 20.65 | 0.23 | 1.13 | 20.37 | 20.66 | 20.2738 | 32328 |
| 1738194000 | 20.42 | -0.12 | -0.58 | 20.51 | 20.59 | 20.3401 | 20580 |
| 1738107600 | 20.54 | -0.2 | -0.96 | 20.63 | 20.74 | 20.41 | 31039 |
| 1738021200 | 20.74 | 0.49 | 2.42 | 20.24 | 20.9 | 20.1615 | 152979 |
| 1737762000 | 20.25 | -0.11 | -0.54 | 20.35 | 20.54 | 20.25 | 115220 |
| 1737675600 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1737589200 | 20.36 | 0 | 0.00 | 20.35 | 20.42 | 20.1686 | 29120 |
| 1737502800 | 20.36 | 0.48 | 2.41 | 20.1 | 20.41 | 20.0001 | 67658 |
| 1737157200 | 19.88 | 0.01 | 0.05 | 19.94 | 20.13 | 19.7356 | 58049 |
| 1737070800 | 19.87 | 0.41 | 2.11 | 19.46 | 19.99 | 19.3448 | 74892 |
| 1736984400 | 19.46 | 0.57 | 3.02 | 19.12 | 19.4999 | 19.11 | 38965 |
| 1736898000 | 18.89 | 0.11 | 0.59 | 18.8 | 19.09 | 18.7932 | 45354 |
| 1736811600 | 18.78 | 0.03 | 0.16 | 18.84 | 18.87 | 18.59 | 113237 |
| 1736552400 | 18.75 | -0.89 | -4.53 | 19.46 | 19.51 | 18.68 | 213145 |
| 1736379600 | 19.64 | -0.16 | -0.81 | 19.77 | 19.86 | 19.4401 | 68591 |
| 1736293200 | 19.8 | -0.36 | -1.79 | 20.12 | 20.1299 | 19.7312 | 29796 |
| 1736206800 | 20.16 | -0.01 | -0.05 | 19.24 | 20.25 | 19.24 | 44000 |
| 1735947600 | 20.17 | 0.29 | 1.46 | 19.85 | 20.1778 | 19.66 | 45915 |
| 1735861200 | 19.88 | 0.54 | 2.79 | 19.34 | 19.88 | 19.275 | 50074 |
| 1735688400 | 19.34 | 0.34 | 1.79 | 18.91 | 19.35 | 18.91 | 241130 |
| 1735602000 | 19 | 0.25 | 1.33 | 18.76 | 19.01 | 18.76 | 132663 |
| 1735342800 | 18.75 | -0.46 | -2.41 | 19.13 | 19.3 | 18.75 | 115963 |
| 1735256400 | 19.2125 | -0.11 | -0.56 | 19.12 | 19.4 | 19.12 | 85702 |
| 1735077840 | 19.32 | -0.15 | -0.77 | 19.39 | 19.4 | 19.1665 | 37868 |
| 1734997200 | 19.4707 | -0.27 | -1.36 | 19.65 | 19.73 | 19.4 | 74402 |
| 1734738000 | 19.74 | -0.09 | -0.45 | 19.47 | 19.7899 | 19.46 | 136253 |
| 1734651600 | 19.83 | -0.24 | -1.20 | 19.99 | 20.52 | 19.5 | 70581 |
| 1734565200 | 20.07 | -0.19 | -0.94 | 19.96 | 20.25 | 19.9 | 79361 |
| 1734478800 | 20.26 | 0.18 | 0.90 | 19.59 | 20.29 | 19.59 | 51178 |
| 1734392400 | 20.08 | -0.16 | -0.79 | 19.76 | 20.345 | 19.76 | 97992 |
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
