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 |
|---|---|---|---|---|---|---|---|
| 1739313600 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1739227200 | 19.05 | 0.05 | 0.26 | 18.99 | 19.05 | 18.98 | 4201 |
| 1738968000 | 19 | -0.1 | -0.52 | 19.12 | 19.16 | 19 | 10687 |
| 1738881600 | 19.1 | 0 | 0.00 | 19.15 | 19.17 | 19.1 | 18578 |
| 1738795200 | 19.1 | -0.05 | -0.26 | 19.2 | 19.2 | 19.06 | 31253 |
| 1738708800 | 19.15 | 0.19 | 1.00 | 19.21 | 19.27 | 19.1 | 58212 |
| 1738622400 | 18.96 | -0.29 | -1.51 | 19 | 19.01 | 18.95 | 5705 |
| 1738363200 | 19.25 | 0.1 | 0.52 | 19.16 | 19.25 | 19.15 | 13274 |
| 1738276800 | 19.15 | -0.02 | -0.10 | 19.24 | 19.24 | 19.15 | 28883 |
| 1738190400 | 19.17 | -0.01 | -0.05 | 19.245 | 19.245 | 19.1 | 14605 |
| 1738104000 | 19.18 | 0.02 | 0.10 | 19.2 | 19.23 | 19.17 | 9148 |
| 1738017600 | 19.16 | -0.04 | -0.21 | 19.16 | 19.26 | 19.16 | 84304 |
| 1737758400 | 19.2 | 0 | 0.00 | 19.3 | 19.3 | 19.14 | 4300 |
| 1737672000 | 19.2 | 0.07 | 0.37 | 19.15 | 19.2 | 19.15 | 131740 |
| 1737585600 | 19.13 | 0.02 | 0.10 | 19.24 | 19.45 | 19.13 | 3900 |
| 1737499200 | 19.11 | 0.01 | 0.05 | 19.11 | 19.15 | 19.1 | 2930 |
| 1737412800 | 19.1 | 0.1 | 0.53 | 19.04 | 19.1 | 19.04 | 3432 |
| 1737153600 | 19 | 0.03 | 0.16 | 18.94 | 19.05 | 18.93 | 512063 |
| 1737067200 | 18.97 | 0.1 | 0.53 | 18.89 | 18.97 | 18.88 | 249252 |
| 1736980800 | 18.87 | 0.09 | 0.48 | 18.8 | 18.87 | 18.8 | 34800 |
| 1736894400 | 18.78 | -0.19 | -1.00 | 18.9 | 18.95 | 18.78 | 15713 |
| 1736808000 | 18.97 | -0.01 | -0.05 | 18.98 | 19 | 18.9 | 14050 |
| 1736548800 | 18.98 | 0.02 | 0.11 | 18.98 | 18.98 | 18.92 | 14048 |
| 1736462400 | 18.96 | -0.02 | -0.11 | 19.25 | 19.25 | 18.96 | 10490 |
| 1736376000 | 18.98 | 0 | 0.00 | 18.96 | 19.03 | 18.96 | 9175 |
| 1736289600 | 18.98 | 0 | 0.00 | 18.92 | 18.98 | 18.92 | 5453 |
| 1736203200 | 18.98 | 0.02 | 0.11 | 18.95 | 19 | 18.92 | 21906 |
| 1735944000 | 18.96 | 0.02 | 0.11 | 18.91 | 18.97 | 18.9 | 57830 |
| 1735857600 | 18.94 | -0.06 | -0.32 | 18.9 | 18.94 | 18.83 | 5415 |
| 1735684800 | 19 | 0.28 | 1.50 | 18.75 | 19 | 18.75 | 8132 |
| 1735598400 | 18.72 | 0.12 | 0.65 | 18.87 | 18.9 | 18.72 | 7020 |
| 1735339200 | 18.6 | -0.02 | -0.11 | 18.65 | 18.65 | 18.6 | 5400 |
| 1735080000 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1734993600 | 18.62 | 0.03 | 0.16 | 18.6 | 18.68 | 18.6 | 12300 |
| 1734734400 | 18.59 | 0.07 | 0.38 | 18.55 | 18.59 | 18.55 | 10500 |
| 1734648000 | 18.52 | -0.03 | -0.16 | 18.53 | 18.53 | 18.52 | 1000 |
| 1734561600 | 18.55 | -0.06 | -0.32 | 18.59 | 18.6 | 18.55 | 8413 |
| 1734475200 | 18.61 | -0.15 | -0.80 | 18.61 | 18.61 | 18.6 | 2600 |
| 1734388800 | 18.76 | 0.24 | 1.30 | 18.42 | 18.76 | 18.42 | 5318 |
| 1734129600 | 18.52 | -0.09 | -0.48 | 18.61 | 18.62 | 18.52 | 8735 |
| 1734043200 | 18.61 | 0.14 | 0.76 | 18.6 | 18.7 | 18.45 | 14969 |
| 1733956800 | 18.47 | 0.17 | 0.93 | 18.34 | 18.47 | 18.3 | 6212 |
| 1733870400 | 18.3 | 0.13 | 0.72 | 18.3 | 18.3 | 18.25 | 48000 |
| 1733784000 | 18.17 | 0.06 | 0.33 | 18.17 | 18.2 | 18.17 | 13200 |
| 1733524800 | 18.11 | 0.1 | 0.56 | 18.05 | 18.11 | 18.05 | 10700 |
| 1733438400 | 18.01 | 0.01 | 0.06 | 18 | 18.02 | 18 | 59908 |
| 1733352000 | 18 | 0 | 0.00 | 17.93 | 18.05 | 17.93 | 15996 |
| 1733265600 | 18 | 0.12 | 0.67 | 17.88 | 18 | 17.88 | 14727 |
| 1733179200 | 17.88 | -0.04 | -0.22 | 17.83 | 17.93 | 17.82 | 35359 |
| 1732920000 | 17.92 | 0.1 | 0.56 | 17.82 | 17.92 | 17.77 | 11215 |
| 1732833600 | 17.82 | 0 | 0.00 | 17.85 | 17.85 | 17.75 | 31998 |
| 1732747200 | 17.82 | 0.12 | 0.68 | 17.75 | 17.82 | 17.74 | 169200 |
| 1732660800 | 17.7 | -0.08 | -0.45 | 17.73 | 17.8 | 17.7 | 4764 |
| 1732574400 | 17.78 | 0.18 | 1.02 | 17.73 | 17.78 | 17.65 | 14781 |
| 1732315200 | 17.6 | 0.05 | 0.28 | 17.55 | 17.65 | 17.55 | 6468 |
| 1732228800 | 17.55 | 0.04 | 0.23 | 17.6 | 17.6 | 17.55 | 5495 |
| 1732142400 | 17.51 | -0.11 | -0.62 | 17.55 | 17.65 | 17.51 | 11402 |
| 1732056000 | 17.62 | -0.03 | -0.17 | 17.66 | 17.66 | 17.55 | 3053 |
| 1731969600 | 17.65 | 0.05 | 0.28 | 17.6 | 17.65 | 17.55 | 1800 |
| 1731710400 | 17.6 | -0.25 | -1.40 | 17.65 | 17.65 | 17.49 | 10492 |
| 1731624000 | 17.85 | 0.07 | 0.39 | 17.79 | 17.85 | 17.7 | 13292 |
| 1731537600 | 17.78 | 0.16 | 0.91 | 17.66 | 17.78 | 17.65 | 9872 |
| 1731451200 | 17.62 | -0.07 | -0.40 | 17.67 | 17.67 | 17.62 | 4700 |
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
