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 |
|---|---|---|---|---|---|---|---|
| 1733265600 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1733179200 | 21.72 | 0 | 0.00 | 21.72 | 21.82 | 21.72 | 1145 |
| 1732920000 | 21.72 | 0.01 | 0.05 | 21.86 | 21.9 | 21.72 | 2100 |
| 1732833600 | 21.71 | 0.41 | 1.92 | 21.6 | 21.71 | 21.6 | 600 |
| 1732747200 | 21.3 | -0.03 | -0.14 | 21.5 | 21.75 | 21.3 | 5376 |
| 1732660800 | 21.33 | 0.15 | 0.71 | 21.18 | 21.48 | 21.18 | 2204 |
| 1732574400 | 21.18 | 0.13 | 0.62 | 21 | 21.18 | 20.95 | 4333 |
| 1732315200 | 21.05 | -0.08 | -0.38 | 21.14 | 21.14 | 21.05 | 2479 |
| 1732228800 | 21.13 | -0.03 | -0.14 | 21.25 | 21.26 | 21.13 | 3453 |
| 1732142400 | 21.16 | 0.27 | 1.29 | 20.9 | 21.16 | 20.9 | 11225 |
| 1732056000 | 20.89 | 0.09 | 0.43 | 20.9 | 20.9 | 20.77 | 3528 |
| 1731969600 | 20.8 | -0.12 | -0.57 | 20.875 | 20.9 | 20.8 | 4863 |
| 1731710400 | 20.92 | -0.06 | -0.29 | 20.7 | 20.92 | 20.7 | 2200 |
| 1731624000 | 20.98 | 0.37 | 1.80 | 20.6 | 20.98 | 20.6 | 3558 |
| 1731537600 | 20.61 | 0.41 | 2.03 | 20.5 | 20.61 | 20.5 | 365 |
| 1731451200 | 20.2 | -0.65 | -3.12 | 20.98 | 21 | 20.2 | 5550 |
| 1731364800 | 20.85 | 0.33 | 1.61 | 20.51 | 20.9 | 20.5 | 3298 |
| 1731105600 | 20.52 | -0.47 | -2.24 | 20.8 | 21 | 20.52 | 3865 |
| 1731019200 | 20.99 | 0.47 | 2.29 | 20.52 | 21 | 20.5 | 8850 |
| 1730932800 | 20.52 | -0.88 | -4.11 | 20.98 | 20.99 | 20.2 | 15880 |
| 1730846400 | 21.4 | -0.2 | -0.93 | 21.56 | 21.6 | 21.4 | 4500 |
| 1730760000 | 21.6 | -0.14 | -0.64 | 21.7 | 21.79 | 21.6 | 2671 |
| 1730497200 | 21.74 | 0.1 | 0.46 | 21.6 | 21.74 | 21.6 | 3200 |
| 1730410800 | 21.64 | -0.16 | -0.73 | 21.8 | 21.8 | 21.64 | 3743 |
| 1730324400 | 21.8 | 0.03 | 0.14 | 21.77 | 21.8 | 21.77 | 900 |
| 1730238000 | 21.77 | -0.09 | -0.41 | 21.85 | 21.85 | 21.73 | 3900 |
| 1730151600 | 21.86 | 0.06 | 0.28 | 22 | 22 | 21.86 | 4900 |
| 1729892400 | 21.8 | -0.5 | -2.24 | 22.13 | 22.25 | 21.8 | 7340 |
| 1729806000 | 22.3 | -0.1 | -0.45 | 22.45 | 22.45 | 22.3 | 300 |
| 1729719600 | 22.4 | 0.17 | 0.76 | 22.4 | 22.4 | 22.4 | 800 |
| 1729633200 | 22.23 | -0.14 | -0.63 | 22.45 | 22.45 | 22.23 | 1600 |
| 1729546800 | 22.37 | -0.3 | -1.32 | 22.8 | 22.8 | 22.25 | 22050 |
| 1729287600 | 22.67 | -0.33 | -1.43 | 22.91 | 22.91 | 22.67 | 162991 |
| 1729201200 | 23 | -0.08 | -0.35 | 22.93 | 23.09 | 22.93 | 6465 |
| 1729114800 | 23.08 | 0.04 | 0.17 | 23 | 23.08 | 22.9 | 20100 |
| 1729028400 | 23.04 | 0.04 | 0.17 | 23 | 23.04 | 22.99 | 5141 |
| 1728682800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1900 |
| 1728596400 | 23 | 0.22 | 0.97 | 22.62 | 23.1 | 22.62 | 30820 |
| 1728510000 | 22.78 | 0.09 | 0.40 | 22.74 | 22.8 | 22.62 | 6300 |
| 1728423600 | 22.69 | 0.18 | 0.80 | 22.84 | 22.84 | 22.55 | 14920 |
| 1728337200 | 22.51 | 0.11 | 0.49 | 22.51 | 22.75 | 22.51 | 16031 |
| 1728078000 | 22.4 | 0.1 | 0.45 | 22.51 | 22.51 | 22.4 | 750 |
| 1727991600 | 22.3 | 0 | 0.00 | 22.31 | 22.31 | 22.3 | 3400 |
| 1727905200 | 22.3 | -0.2 | -0.89 | 22.3 | 22.36 | 22.29 | 9300 |
| 1727818800 | 22.5 | 0.35 | 1.58 | 22.25 | 22.5 | 22.25 | 1291 |
| 1727732400 | 22.15 | -0.05 | -0.23 | 22.15 | 22.15 | 22.15 | 500 |
| 1727473200 | 22.2 | 0.05 | 0.23 | 22.13 | 22.2 | 22.12 | 8050 |
| 1727386800 | 22.15 | 0.05 | 0.23 | 22.15 | 22.15 | 22.15 | 1700 |
| 1727300400 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 2120 |
| 1727214000 | 22.1 | -0.2 | -0.90 | 22.01 | 22.1 | 21.75 | 4351 |
| 1727127600 | 22.3 | -0.32 | -1.41 | 22.66 | 22.66 | 22.3 | 3783 |
| 1726868400 | 22.62 | 0.03 | 0.13 | 22.6 | 22.81 | 22.6 | 4700 |
| 1726782000 | 22.59 | 0.14 | 0.62 | 22.51 | 22.6 | 22.43 | 9750 |
| 1726695600 | 22.45 | 0.15 | 0.67 | 22.29 | 22.5 | 22.29 | 2400 |
| 1726609200 | 22.3 | 0.15 | 0.68 | 22.23 | 22.4 | 22.23 | 7387 |
| 1726522800 | 22.15 | 0.05 | 0.23 | 22.05 | 22.15 | 22.05 | 1508 |
| 1726263600 | 22.1 | 0.06 | 0.27 | 22.1 | 22.1 | 22.04 | 15600 |
| 1726177200 | 22.04 | -0.06 | -0.27 | 22 | 22.12 | 22 | 11711 |
| 1726090800 | 22.1 | 0.05 | 0.23 | 22.1 | 22.1 | 22.05 | 5577 |
| 1726004400 | 22.05 | -0.04 | -0.18 | 22.05 | 22.09 | 22.05 | 7580 |
| 1725918000 | 22.09 | 0.01 | 0.05 | 21.99 | 22.1 | 21.95 | 17384 |
| 1725658800 | 22.08 | 0.08 | 0.36 | 22 | 22.09 | 22 | 7058 |
| 1725572400 | 22 | 0.26 | 1.20 | 21.75 | 22.04 | 21.75 | 5909 |
| 1725486000 | 21.74 | 0.03 | 0.14 | 21.75 | 21.85 | 21.72 | 8804 |
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
