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 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 20.24 | 0.6 | 3.05 | 19.92 | 20.45 | 19.65 | 31934 |
| 1732750800 | 19.64 | 0.1 | 0.51 | 19.6499 | 19.84 | 19.6 | 19564 |
| 1732664400 | 19.54 | -0.35 | -1.76 | 19.71 | 19.79 | 19.49 | 16502 |
| 1732578000 | 19.89 | 0.17 | 0.86 | 19.96 | 20 | 19.82 | 28911 |
| 1732318800 | 19.72 | 0.01 | 0.05 | 19.865 | 20.015 | 19.66 | 19518 |
| 1732232400 | 19.71 | 0.23 | 1.18 | 19.75 | 19.9121 | 19.55 | 15178 |
| 1732146000 | 19.48 | -0.29 | -1.47 | 19.74 | 19.8 | 19.42 | 17639 |
| 1732059600 | 19.77 | -0.13 | -0.65 | 19.82 | 19.99 | 19.75 | 13714 |
| 1731973200 | 19.9 | 0.18 | 0.91 | 19.83 | 20 | 19.68 | 27056 |
| 1731714000 | 19.72 | -0.15 | -0.75 | 19.89 | 19.95 | 19.68 | 11239 |
| 1731627600 | 19.87 | -0.21 | -1.05 | 20.07 | 20.08 | 19.81 | 29783 |
| 1731541200 | 20.08 | -0.33 | -1.62 | 20.7299 | 20.7299 | 19.96 | 35287 |
| 1731454800 | 20.41 | -0.3 | -1.45 | 20.65 | 20.72 | 20.355 | 29130 |
| 1731368400 | 20.71 | -0.27 | -1.29 | 20.84 | 20.91 | 20.68 | 22892 |
| 1731109200 | 20.98 | 0.24 | 1.16 | 21.0324 | 21.0999 | 20.7713 | 7488 |
| 1731022800 | 20.74 | -0.23 | -1.10 | 20.9 | 21.0391 | 20.64 | 75094 |
| 1730936400 | 20.97 | -0.51 | -2.37 | 21.2 | 21.34 | 20.9043 | 43924 |
| 1730850000 | 21.48 | 0.25 | 1.18 | 21.25 | 21.59 | 21.22 | 48468 |
| 1730763600 | 21.23 | 0.65 | 3.16 | 20.6 | 21.34 | 20.6 | 265667 |
| 1730500800 | 20.58 | -0.05 | -0.24 | 20.69 | 20.92 | 20.43 | 28041 |
| 1730414400 | 20.63 | -0.45 | -2.13 | 21.23 | 21.23 | 20.58 | 50778 |
| 1730328000 | 21.08 | 0.66 | 3.23 | 20.54 | 21.2 | 20.54 | 13422 |
| 1730241600 | 20.42 | -0.35 | -1.69 | 20.44 | 20.64 | 20.2401 | 34902 |
| 1730155200 | 20.77 | 0.03 | 0.14 | 21.18 | 21.18 | 20.6 | 10113 |
| 1729896000 | 20.74 | -0.08 | -0.38 | 20.95 | 20.99 | 20.7001 | 30074 |
| 1729809600 | 20.82 | 0.07 | 0.34 | 20.84 | 21.06 | 20.72 | 16134 |
| 1729723200 | 20.75 | -0.05 | -0.24 | 20.81 | 20.9782 | 20.64 | 20973 |
| 1729636800 | 20.8 | -0.2 | -0.95 | 20.99 | 21.08 | 20.72 | 8830 |
| 1729550400 | 21 | -0.15 | -0.71 | 21.15 | 21.1533 | 20.86 | 28779 |
| 1729291200 | 21.15 | -0.04 | -0.19 | 21.2 | 21.27 | 21.1 | 8319 |
| 1729204800 | 21.19 | -0.01 | -0.05 | 21.27 | 21.27 | 21.08 | 9181 |
| 1729118400 | 21.2 | 0.03 | 0.14 | 21.34 | 21.36 | 21.16 | 22791 |
| 1729032000 | 21.17 | -0.04 | -0.17 | 21.32 | 21.71 | 21.0501 | 20030 |
| 1728945600 | 21.205 | 0.1 | 0.50 | 21.18 | 21.2499 | 21.04 | 12969 |
| 1728686400 | 21.1 | 0.11 | 0.52 | 20.98 | 21.27 | 20.98 | 15062 |
| 1728600000 | 20.99 | -0.07 | -0.33 | 21.13 | 21.19 | 20.99 | 39159 |
| 1728513600 | 21.06 | -0.32 | -1.50 | 21.47 | 21.53 | 21.03 | 38229 |
| 1728427200 | 21.38 | 0.08 | 0.38 | 21.24 | 21.49 | 21.24 | 13232 |
| 1728340800 | 21.3 | -0.17 | -0.81 | 21.4 | 21.4599 | 21.06 | 22496 |
| 1728081600 | 21.4747 | -0.07 | -0.30 | 21.22 | 21.55 | 21.22 | 5292 |
| 1727995200 | 21.54 | 0.01 | 0.05 | 21.52 | 21.74 | 21.45 | 17881 |
| 1727908800 | 21.53 | 0.09 | 0.42 | 21.44 | 21.59 | 21.2325 | 20676 |
| 1727822400 | 21.44 | 0.31 | 1.47 | 21.14 | 21.5999 | 21.09 | 28772 |
| 1727735520 | 21.13 | 0.28 | 1.34 | 20.94 | 21.46 | 20.5801 | 290184 |
| 1727476800 | 20.85 | 0.12 | 0.58 | 20.81 | 20.92 | 20.7121 | 47052 |
| 1727390400 | 20.73 | 0.01 | 0.05 | 20.84 | 20.84 | 20.562 | 47835 |
| 1727304000 | 20.72 | 0.17 | 0.83 | 20.58 | 20.74 | 20.5 | 56775 |
| 1727217600 | 20.55 | 0 | 0.00 | 20.53 | 20.59 | 20.46 | 37591 |
| 1727131200 | 20.55 | -0.04 | -0.19 | 20.58 | 20.58 | 20.45 | 19300 |
| 1726872000 | 20.5899 | 0.1 | 0.49 | 20.54 | 20.5999 | 20.405 | 37648 |
| 1726785600 | 20.49 | 0.06 | 0.29 | 20.455 | 20.55 | 20.33 | 47706 |
| 1726699200 | 20.43 | 0.09 | 0.44 | 20.35 | 20.5 | 20.2201 | 32863 |
| 1726612800 | 20.34 | 0.01 | 0.05 | 20.3999 | 20.45 | 20.16 | 34233 |
| 1726526400 | 20.33 | -0.01 | -0.05 | 20.35 | 20.36 | 20.16 | 41637 |
| 1726267200 | 20.34 | -0.04 | -0.20 | 20.3704 | 20.42 | 20.26 | 22392 |
| 1726180800 | 20.38 | 0.08 | 0.39 | 20.3 | 20.38 | 20.27 | 26049 |
| 1726094400 | 20.3 | 0.11 | 0.54 | 20.2 | 20.35 | 20.15 | 28626 |
| 1726008000 | 20.19 | 0.14 | 0.70 | 20.01 | 20.19 | 19.93 | 26497 |
| 1725921600 | 20.05 | 0.02 | 0.10 | 20.03 | 20.12 | 19.82 | 20962 |
| 1725662400 | 20.03 | 0.06 | 0.30 | 20.09 | 20.2278 | 19.89 | 25362 |
| 1725576000 | 19.97 | 0.42 | 2.15 | 19.63 | 19.97 | 19.2501 | 23943 |
| 1725489600 | 19.55 | 0.44 | 2.30 | 19.2 | 19.55 | 19.0501 | 41523 |
| 1725403200 | 19.1099 | -0.09 | -0.47 | 19.09 | 19.18 | 19.035 | 9715 |
| 1725057600 | 19.2 | -0.41 | -2.09 | 19.61 | 19.65 | 19.14 | 76052 |
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
