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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 17.91 | 0.06 | 0.34 | 17.92 | 17.92 | 17.91 | 15219 |
| 1732747200 | 17.85 | -0.06 | -0.34 | 17.85 | 17.85 | 17.83 | 26262 |
| 1732660800 | 17.91 | 0.01 | 0.06 | 17.89 | 17.91 | 17.89 | 8438 |
| 1732574400 | 17.9 | 0.06 | 0.34 | 17.89 | 17.9 | 17.89 | 9205 |
| 1732315200 | 17.84 | -0.02 | -0.11 | 17.83 | 17.85 | 17.82 | 6824 |
| 1732228800 | 17.86 | 0.01 | 0.06 | 17.84 | 17.86 | 17.84 | 12381 |
| 1732142400 | 17.85 | -0.02 | -0.11 | 17.78 | 17.85 | 17.78 | 72141 |
| 1732056000 | 17.87 | -0.01 | -0.06 | 17.9 | 17.9 | 17.85 | 27900 |
| 1731969600 | 17.88 | 0.03 | 0.17 | 17.78 | 17.88 | 17.78 | 7699 |
| 1731710400 | 17.85 | -0.02 | -0.11 | 17.9 | 17.9 | 17.85 | 2051 |
| 1731624000 | 17.87 | 0.02 | 0.11 | 17.87 | 17.89 | 17.87 | 6408 |
| 1731537600 | 17.85 | -0.04 | -0.22 | 17.83 | 17.85 | 17.83 | 3454 |
| 1731451200 | 17.89 | -0.01 | -0.06 | 17.83 | 17.89 | 17.83 | 5546 |
| 1731364800 | 17.9 | -0.04 | -0.22 | 17.91 | 17.91 | 17.9 | 3977 |
| 1731105600 | 17.94 | 0.09 | 0.50 | 17.9 | 17.97 | 17.88 | 20950 |
| 1731019200 | 17.85 | 0.08 | 0.45 | 17.86 | 17.87 | 17.85 | 4942 |
| 1730932800 | 17.77 | -0.08 | -0.45 | 17.77 | 17.77 | 17.76 | 4597 |
| 1730846400 | 17.85 | 0.01 | 0.06 | 17.84 | 17.85 | 17.81 | 12091 |
| 1730760000 | 17.84 | 0.05 | 0.28 | 17.82 | 17.84 | 17.82 | 13963 |
| 1730497200 | 17.79 | -0.01 | -0.06 | 17.77 | 17.85 | 17.77 | 11957 |
| 1730410800 | 17.8 | -0.05 | -0.28 | 17.85 | 17.86 | 17.8 | 16880 |
| 1730324400 | 17.85 | -0.02 | -0.11 | 17.84 | 17.85 | 17.84 | 11803 |
| 1730238000 | 17.87 | -0.08 | -0.45 | 17.91 | 17.91 | 17.85 | 17403 |
| 1730151600 | 17.95 | 0.02 | 0.11 | 18.02 | 18.02 | 17.95 | 8551 |
| 1729892400 | 17.93 | -0.01 | -0.06 | 17.93 | 17.94 | 17.93 | 2489 |
| 1729806000 | 17.94 | -0.01 | -0.06 | 17.96 | 17.96 | 17.93 | 6809 |
| 1729719600 | 17.95 | -0.02 | -0.11 | 17.95 | 17.95 | 17.95 | 6350 |
| 1729633200 | 17.97 | -0.03 | -0.17 | 17.99 | 17.99 | 17.97 | 10917 |
| 1729546800 | 18 | -0.02 | -0.11 | 17.96 | 18 | 17.96 | 3725 |
| 1729287600 | 18.02 | 0.01 | 0.06 | 18.03 | 18.03 | 18.02 | 2375 |
| 1729201200 | 18.01 | -0.01 | -0.06 | 18.01 | 18.01 | 18.01 | 3518 |
| 1729114800 | 18.02 | 0.02 | 0.11 | 18.05 | 18.05 | 18.02 | 5055 |
| 1729028400 | 18 | 0.03 | 0.17 | 18.02 | 18.02 | 18 | 4588 |
| 1728682800 | 17.97 | 0.01 | 0.06 | 17.94 | 17.97 | 17.94 | 304 |
| 1728596400 | 17.96 | 0.01 | 0.06 | 17.95 | 17.96 | 17.95 | 2780 |
| 1728510000 | 17.95 | -0.02 | -0.11 | 17.99 | 17.99 | 17.93 | 10721 |
| 1728423600 | 17.97 | -0.01 | -0.06 | 17.95 | 17.97 | 17.94 | 5515 |
| 1728337200 | 17.98 | 0 | 0.00 | 18 | 18 | 17.96 | 68640 |
| 1728078000 | 17.98 | -0.05 | -0.28 | 17.975 | 17.98 | 17.97 | 2685 |
| 1727991600 | 18.03 | 0.01 | 0.06 | 18.04 | 18.04 | 18.02 | 4548 |
| 1727905200 | 18.02 | -0.01 | -0.06 | 18 | 18.02 | 17.99 | 5165 |
| 1727818800 | 18.03 | 0.07 | 0.39 | 18 | 18.03 | 18 | 4958 |
| 1727732400 | 17.96 | 0 | 0.00 | 17.95 | 17.98 | 17.95 | 2931 |
| 1727473200 | 17.96 | -0.01 | -0.06 | 17.93 | 17.97 | 17.93 | 655 |
| 1727386800 | 17.97 | -0.07 | -0.39 | 18.01 | 18.01 | 17.96 | 4660 |
| 1727300400 | 18.04 | -0.01 | -0.06 | 18.08 | 18.08 | 18.01 | 7580 |
| 1727214000 | 18.05 | 0.04 | 0.22 | 18.04 | 18.05 | 18.04 | 5019 |
| 1727127600 | 18.01 | -0.02 | -0.11 | 18.07 | 18.07 | 18.01 | 3907 |
| 1726868400 | 18.03 | 0.02 | 0.11 | 18.03 | 18.03 | 18.03 | 409 |
| 1726782000 | 18.01 | 0.02 | 0.11 | 18.02 | 18.02 | 17.99 | 2586 |
| 1726695600 | 17.99 | -0.01 | -0.06 | 18.02 | 18.03 | 17.99 | 10036 |
| 1726609200 | 18 | 0.03 | 0.17 | 17.99 | 18 | 17.97 | 3195 |
| 1726522800 | 17.97 | 0.08 | 0.45 | 17.97 | 17.98 | 17.95 | 13643 |
| 1726263600 | 17.89 | 0.03 | 0.17 | 17.85 | 17.9 | 17.85 | 6632 |
| 1726177200 | 17.86 | 0 | 0.00 | 17.87 | 17.88 | 17.86 | 5498 |
| 1726090800 | 17.86 | -0.02 | -0.11 | 17.87 | 17.87 | 17.85 | 960 |
| 1726004400 | 17.88 | -0.04 | -0.22 | 17.91 | 17.91 | 17.86 | 5660 |
| 1725918000 | 17.92 | 0.07 | 0.39 | 17.92 | 17.92 | 17.85 | 3942 |
| 1725658800 | 17.85 | 0.02 | 0.11 | 17.83 | 17.87 | 17.81 | 5650 |
| 1725572400 | 17.83 | -0.02 | -0.11 | 17.84 | 17.87 | 17.83 | 7867 |
| 1725486000 | 17.85 | 0.01 | 0.06 | 17.86 | 17.86 | 17.85 | 2137 |
| 1725399600 | 17.84 | 0 | 0.00 | 17.9 | 17.9 | 17.84 | 4212 |
| 1725054000 | 17.84 | 0 | 0.00 | 17.845 | 17.845 | 17.82 | 2758 |
| 1724967600 | 17.84 | 0.01 | 0.06 | 17.83 | 17.84 | 17.79 | 6496 |
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
