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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 20.06 | 0.03 | 0.15 | 20.05 | 20.06 | 20.05 | 1306 |
| 1737067200 | 20.03 | 0.09 | 0.45 | 20.03 | 20.03 | 20.03 | 0 |
| 1736980800 | 19.94 | 0.13 | 0.66 | 19.91 | 19.98 | 19.9 | 97012 |
| 1736894400 | 19.81 | -0.04 | -0.20 | 19.81 | 19.81 | 19.81 | 0 |
| 1736808000 | 19.85 | -0.1 | -0.50 | 19.89 | 19.9 | 19.85 | 17001 |
| 1736548800 | 19.95 | -0.1 | -0.50 | 19.98 | 19.98 | 19.95 | 12900 |
| 1736462400 | 20.05 | 0.02 | 0.10 | 20.05 | 20.05 | 20.04 | 368600 |
| 1736376000 | 20.03 | -0.04 | -0.20 | 20.06 | 20.07 | 20.03 | 1900 |
| 1736289600 | 20.07 | -0.06 | -0.30 | 20.09 | 20.09 | 20.07 | 69108 |
| 1736203200 | 20.13 | 0.01 | 0.05 | 20.15 | 20.15 | 20.13 | 320678 |
| 1735944000 | 20.12 | -0.04 | -0.20 | 20.17 | 20.17 | 20.12 | 1102 |
| 1735857600 | 20.16 | 0.03 | 0.15 | 20.17 | 20.17 | 20.15 | 196449 |
| 1735684800 | 20.13 | -0.03 | -0.15 | 20.13 | 20.13 | 20.13 | 0 |
| 1735598400 | 20.16 | 0.07 | 0.35 | 20.18 | 20.21 | 20.16 | 12900 |
| 1735339200 | 20.09 | -0.06 | -0.30 | 20.08 | 20.14 | 20.07 | 205400 |
| 1735080000 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1734993600 | 20.15 | 0.04 | 0.20 | 20.15 | 20.16 | 20.15 | 192200 |
| 1734734400 | 20.11 | 0.05 | 0.25 | 20.08 | 20.16 | 20.08 | 1701 |
| 1734648000 | 20.06 | -0.12 | -0.59 | 20.07 | 20.1 | 20.06 | 3300 |
| 1734561600 | 20.18 | -0.07 | -0.35 | 20.2 | 20.2 | 20.1 | 37710 |
| 1734475200 | 20.25 | -0.01 | -0.05 | 20.28 | 20.28 | 20.25 | 3400 |
| 1734388800 | 20.26 | 0.04 | 0.20 | 20.16 | 20.26 | 20.16 | 171001 |
| 1734129600 | 20.22 | -0.02 | -0.10 | 20.19 | 20.25 | 20.18 | 133200 |
| 1734043200 | 20.24 | -0.05 | -0.25 | 20.28 | 20.28 | 20.22 | 800 |
| 1733956800 | 20.29 | -0.04 | -0.20 | 20.32 | 20.32 | 20.24 | 12950 |
| 1733870400 | 20.33 | 0.01 | 0.05 | 20.39 | 20.39 | 20.33 | 166000 |
| 1733784000 | 20.32 | -0.04 | -0.20 | 20.36 | 20.36 | 20.32 | 7500 |
| 1733524800 | 20.36 | 0.09 | 0.44 | 20.4 | 20.4 | 20.36 | 52100 |
| 1733438400 | 20.27 | 0.02 | 0.10 | 20.27 | 20.3 | 20.27 | 239200 |
| 1733352000 | 20.25 | 0.02 | 0.10 | 20.2 | 20.29 | 20.2 | 178301 |
| 1733265600 | 20.23 | -0.02 | -0.10 | 20.25 | 20.25 | 20.22 | 543402 |
| 1733179200 | 20.25 | 0.04 | 0.20 | 20.23 | 20.25 | 20.22 | 63321 |
| 1732920000 | 20.21 | 0.08 | 0.40 | 20.21 | 20.24 | 20.21 | 175300 |
| 1732833600 | 20.13 | 0.02 | 0.10 | 20.11 | 20.13 | 20.1 | 909 |
| 1732747200 | 20.11 | -0.01 | -0.05 | 20.09 | 20.11 | 20.07 | 45300 |
| 1732660800 | 20.12 | 0.07 | 0.35 | 20.1 | 20.12 | 20.1 | 278603 |
| 1732574400 | 20.05 | 0.12 | 0.60 | 20.04 | 20.06 | 20.04 | 223700 |
| 1732315200 | 19.93 | 0.04 | 0.20 | 19.81 | 19.93 | 19.81 | 1205 |
| 1732228800 | 19.89 | -0.04 | -0.20 | 19.9 | 19.91 | 19.89 | 291104 |
| 1732142400 | 19.93 | -0.05 | -0.25 | 19.94 | 19.97 | 19.93 | 25600 |
| 1732056000 | 19.98 | -0.05 | -0.25 | 19.98 | 20.02 | 19.98 | 12600 |
| 1731969600 | 20.03 | -0.02 | -0.10 | 20.07 | 20.07 | 20.03 | 47901 |
| 1731710400 | 20.05 | 0.02 | 0.10 | 20.09 | 20.09 | 20.05 | 233501 |
| 1731624000 | 20.03 | 0.03 | 0.15 | 20.09 | 20.09 | 20.03 | 1400 |
| 1731537600 | 20 | -0.03 | -0.15 | 20.05 | 20.05 | 20 | 100 |
| 1731451200 | 20.03 | -0.17 | -0.84 | 20.07 | 20.08 | 20.03 | 26201 |
| 1731364800 | 20.2 | 0.09 | 0.45 | 20.2 | 20.2 | 20.2 | 1501 |
| 1731105600 | 20.11 | 0.06 | 0.30 | 20.15 | 20.15 | 20.11 | 266700 |
| 1731019200 | 20.05 | 0.12 | 0.60 | 20.04 | 20.08 | 20.04 | 277902 |
| 1730932800 | 19.93 | -0.06 | -0.30 | 19.85 | 19.98 | 19.84 | 329400 |
| 1730846400 | 19.99 | 0.04 | 0.20 | 19.99 | 19.99 | 19.99 | 31463 |
| 1730760000 | 19.95 | 0.05 | 0.25 | 19.96 | 19.99 | 19.95 | 255300 |
| 1730497200 | 19.9 | -0.04 | -0.20 | 19.93 | 19.94 | 19.9 | 14000 |
| 1730410800 | 19.94 | -0.04 | -0.20 | 19.92 | 19.94 | 19.9 | 46200 |
| 1730324400 | 19.98 | -0.04 | -0.20 | 20.05 | 20.05 | 19.91 | 12700 |
| 1730238000 | 20.02 | 0.05 | 0.25 | 20.02 | 20.02 | 20.02 | 150000 |
| 1730151600 | 19.97 | 0.01 | 0.05 | 20.01 | 20.01 | 19.97 | 600 |
| 1729892400 | 19.96 | -0.02 | -0.10 | 20 | 20 | 19.96 | 169702 |
| 1729806000 | 19.98 | -0.01 | -0.05 | 19.99 | 20.02 | 19.98 | 11900 |
| 1729719600 | 19.99 | -0.04 | -0.20 | 20 | 20 | 19.99 | 114800 |
| 1729633200 | 20.03 | 0.04 | 0.20 | 20.03 | 20.05 | 20.01 | 174500 |
| 1729546800 | 19.99 | -0.08 | -0.40 | 20.03 | 20.03 | 19.99 | 102800 |
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
