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 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 19.2148 | -0.28 | -1.43 | 19.47 | 19.575 | 19.2101 | 7978 |
| 1738885200 | 19.4945 | 0.02 | 0.10 | 19.56 | 19.58 | 19.14 | 6630 |
| 1738798800 | 19.4753 | -0.22 | -1.14 | 19.7 | 19.75 | 19.4753 | 4423 |
| 1738712400 | 19.7 | 0.25 | 1.29 | 19.065 | 19.88 | 19.065 | 120445 |
| 1738626000 | 19.45 | 0.15 | 0.78 | 19.31 | 19.78 | 19.31 | 3655 |
| 1738366800 | 19.3 | -0.11 | -0.57 | 19.34 | 19.4 | 19.14 | 6030 |
| 1738280400 | 19.41 | -0.01 | -0.05 | 19.04 | 19.69 | 19.04 | 17434 |
| 1738194000 | 19.42 | -0.25 | -1.27 | 19.51 | 19.57 | 19.33 | 15966 |
| 1738107600 | 19.67 | -0.22 | -1.11 | 19.95 | 19.99 | 19.63 | 10056 |
| 1738021200 | 19.89 | 0.19 | 0.96 | 19.69 | 19.9 | 19.611 | 3451 |
| 1737762000 | 19.7 | -0.38 | -1.89 | 19.95 | 20.66 | 19.29 | 11200 |
| 1737675600 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737589200 | 20.08 | -0.59 | -2.85 | 20.67 | 20.67 | 20.04 | 11137 |
| 1737502800 | 20.67 | 0.64 | 3.20 | 19.74 | 20.68 | 19.74 | 4953 |
| 1737157200 | 20.03 | 0.32 | 1.62 | 19.84 | 20.48 | 19.7 | 8582 |
| 1737070800 | 19.71 | -0.09 | -0.45 | 20.13 | 20.4 | 19.21 | 3453 |
| 1736984400 | 19.8 | 0.65 | 3.39 | 19.4 | 20.317 | 19.17 | 15668 |
| 1736898000 | 19.15 | 0.51 | 2.74 | 18.57 | 19.4982 | 18.57 | 10588 |
| 1736811600 | 18.64 | -0.93 | -4.75 | 19.41 | 19.41 | 17.55 | 40694 |
| 1736552400 | 19.57 | -0.63 | -3.12 | 19.75 | 20.1 | 19.57 | 3591 |
| 1736379600 | 20.2 | -0.57 | -2.74 | 20.21 | 20.7 | 19.44 | 11154 |
| 1736293200 | 20.7697 | -0.04 | -0.19 | 20.53 | 20.86 | 20.53 | 1206 |
| 1736206800 | 20.81 | -0.01 | -0.05 | 20.52 | 20.93 | 20.52 | 350 |
| 1735947600 | 20.82 | 0.03 | 0.14 | 20.56 | 21.5 | 20.4 | 7985 |
| 1735861200 | 20.79 | 0.49 | 2.41 | 20.69 | 20.79 | 20.41 | 3621 |
| 1735688400 | 20.3 | -1.28 | -5.93 | 21.44 | 21.44 | 19.77 | 48729 |
| 1735602000 | 21.58 | 0.75 | 3.60 | 20.1 | 21.58 | 20.1 | 529 |
| 1735342800 | 20.83 | 0.05 | 0.24 | 21.18 | 21.18 | 20.38 | 6507 |
| 1735256400 | 20.78 | -0.08 | -0.38 | 21.44 | 21.7 | 20.76 | 2516 |
| 1735077840 | 20.86 | -0.24 | -1.14 | 20.57 | 21.3 | 20.57 | 3868 |
| 1734997200 | 21.1 | -0.13 | -0.61 | 21.73 | 21.73 | 20.6538 | 4164 |
| 1734738000 | 21.23 | -0.14 | -0.66 | 21.22 | 21.45 | 20.6348 | 3178 |
| 1734651600 | 21.37 | 0.57 | 2.74 | 20.51 | 21.37 | 20.3 | 12725 |
| 1734565200 | 20.8 | -0.6 | -2.80 | 21.46 | 21.49 | 20.8 | 5604 |
| 1734478800 | 21.4 | -0.19 | -0.88 | 21.58 | 21.58 | 21.4 | 278 |
| 1734392400 | 21.59 | -0.1 | -0.46 | 21.51 | 21.68 | 21.35 | 8561 |
| 1734133200 | 21.69 | 0.15 | 0.70 | 21.44 | 21.9 | 21.3759 | 2338 |
| 1734046800 | 21.5394 | -0.26 | -1.20 | 21.73 | 21.8 | 21.4363 | 4354 |
| 1733960400 | 21.8 | 0.46 | 2.16 | 21.29 | 21.99 | 21.05 | 11268 |
| 1733874000 | 21.34 | -0.03 | -0.14 | 21.3 | 21.35 | 21.22 | 15868 |
| 1733787600 | 21.3705 | 0.1 | 0.47 | 21.44 | 21.44 | 21.222 | 1068 |
| 1733528400 | 21.27 | 0.17 | 0.81 | 20.93 | 21.2963 | 20.93 | 8166 |
| 1733442000 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 828 |
| 1733355600 | 21.1 | 0.35 | 1.69 | 20.75 | 21.2 | 20.75 | 2905 |
| 1733269200 | 20.75 | -0.06 | -0.29 | 20.74 | 20.92 | 20.74 | 1253 |
| 1733182800 | 20.81 | 0 | 0.00 | 20.34 | 20.89 | 20.34 | 205 |
| 1732917840 | 20.81 | 0.19 | 0.92 | 20.8 | 20.81 | 20.685 | 506 |
| 1732750800 | 20.62 | -0.08 | -0.39 | 20.87 | 20.87 | 20.62 | 2396 |
| 1732664400 | 20.7 | -0.05 | -0.24 | 20.7 | 20.86 | 20.49 | 1401 |
| 1732578000 | 20.75 | 0.15 | 0.70 | 20.7588 | 20.7588 | 20.75 | 1097 |
| 1732318800 | 20.605 | -0.07 | -0.31 | 20.3146 | 20.9742 | 20.3146 | 4110 |
| 1732232400 | 20.6701 | -0.16 | -0.78 | 20.71 | 20.71 | 20.6701 | 2501 |
| 1732146000 | 20.8319 | -0.02 | -0.09 | 20.75 | 20.8319 | 20.6734 | 645 |
| 1732059600 | 20.85 | 0 | 0.00 | 21.2695 | 21.2695 | 20.68 | 2315 |
| 1731973200 | 20.85 | -0.03 | -0.14 | 20.89 | 20.9 | 20.79 | 4274 |
| 1731714000 | 20.88 | -0.3 | -1.42 | 21.2 | 21.28 | 20.59 | 2282 |
| 1731627600 | 21.18 | -0.1 | -0.47 | 21.67 | 21.7 | 21.18 | 11570 |
| 1731541200 | 21.28 | 0 | 0.00 | 21.16 | 21.46 | 21.16 | 8 |
| 1731454800 | 21.28 | -0.08 | -0.37 | 21.43 | 21.52 | 21.025 | 5465 |
| 1731368400 | 21.36 | 0 | 0.00 | 21.54 | 21.54 | 21.36 | 8 |
| 1731109200 | 21.36 | -0.15 | -0.70 | 21.49 | 21.7 | 21.36 | 1699 |
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
