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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 15.14 | -0.11 | -0.72 | 15.16 | 15.16 | 15.05 | 4484 |
| 1732833600 | 15.25 | 0.09 | 0.59 | 15.2 | 15.25 | 15.16 | 2996 |
| 1732747200 | 15.16 | -0.02 | -0.13 | 15.17 | 15.26 | 15.16 | 9800 |
| 1732660800 | 15.18 | -0.06 | -0.39 | 15.29 | 15.29 | 15.18 | 1450 |
| 1732574400 | 15.24 | 0.14 | 0.93 | 15.1 | 15.24 | 15.1 | 2800 |
| 1732315200 | 15.1 | 0.15 | 1.00 | 15.09 | 15.1 | 15.09 | 296 |
| 1732228800 | 14.95 | 0.02 | 0.13 | 15.03 | 15.05 | 14.95 | 35688 |
| 1732142400 | 14.93 | 0.04 | 0.27 | 14.93 | 14.93 | 14.93 | 1400 |
| 1732056000 | 14.89 | 0.05 | 0.34 | 14.89 | 14.89 | 14.83 | 2967 |
| 1731969600 | 14.84 | -0.01 | -0.07 | 14.76 | 14.84 | 14.76 | 300 |
| 1731710400 | 14.85 | 0.1 | 0.68 | 14.76 | 14.85 | 14.76 | 2100 |
| 1731624000 | 14.75 | -0.15 | -1.01 | 14.73 | 14.85 | 14.73 | 1600 |
| 1731537600 | 14.9 | 0.16 | 1.09 | 14.75 | 14.9 | 14.75 | 1300 |
| 1731451200 | 14.74 | 0.03 | 0.20 | 14.78 | 14.9 | 14.74 | 14500 |
| 1731364800 | 14.71 | 0 | 0.00 | 14.8 | 14.8 | 14.71 | 5300 |
| 1731105600 | 14.71 | -0.01 | -0.07 | 14.73 | 14.73 | 14.71 | 3242 |
| 1731019200 | 14.72 | -0.04 | -0.27 | 14.73 | 14.78 | 14.72 | 1400 |
| 1730932800 | 14.76 | -0.05 | -0.34 | 14.86 | 14.86 | 14.76 | 4347 |
| 1730846400 | 14.81 | 0.01 | 0.07 | 14.75 | 14.85 | 14.75 | 1200 |
| 1730760000 | 14.8 | 0 | 0.00 | 14.82 | 14.82 | 14.8 | 2500 |
| 1730497200 | 14.8 | -0.02 | -0.13 | 14.9 | 14.9 | 14.8 | 3200 |
| 1730410800 | 14.82 | -0.28 | -1.85 | 14.95 | 15.05 | 14.82 | 2237 |
| 1730324400 | 15.1 | 0.19 | 1.27 | 14.95 | 15.1 | 14.95 | 3294 |
| 1730238000 | 14.91 | -0.09 | -0.60 | 15.01 | 15.01 | 14.91 | 50370 |
| 1730151600 | 15 | 0.09 | 0.60 | 14.95 | 15 | 14.85 | 2870 |
| 1729892400 | 14.91 | 0.01 | 0.07 | 14.85 | 14.91 | 14.85 | 2838 |
| 1729806000 | 14.9 | 0.05 | 0.34 | 14.85 | 14.93 | 14.85 | 3500 |
| 1729719600 | 14.85 | 0.09 | 0.61 | 14.82 | 14.85 | 14.82 | 1109 |
| 1729633200 | 14.76 | -0.16 | -1.07 | 14.8 | 14.86 | 14.75 | 7602 |
| 1729546800 | 14.92 | -0.22 | -1.45 | 15.11 | 15.11 | 14.92 | 6351 |
| 1729287600 | 15.14 | 0.06 | 0.40 | 14.84 | 15.18 | 14.84 | 2553 |
| 1729201200 | 15.08 | 0.08 | 0.53 | 14.99 | 15.22 | 14.99 | 15401 |
| 1729114800 | 15 | 0.04 | 0.27 | 15.1 | 15.11 | 15 | 8137 |
| 1729028400 | 14.96 | -0.17 | -1.12 | 15.2 | 15.2 | 14.95 | 15512 |
| 1728682800 | 15.13 | 0.19 | 1.27 | 15.13 | 15.13 | 15.11 | 1427 |
| 1728596400 | 14.94 | -0.22 | -1.45 | 15.03 | 15.07 | 14.94 | 2438 |
| 1728510000 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1728423600 | 15.16 | -0.05 | -0.33 | 15.3 | 15.3 | 15.15 | 906 |
| 1728337200 | 15.21 | 0.06 | 0.40 | 15.2 | 15.43 | 15.2 | 18540 |
| 1728078000 | 15.15 | 0.03 | 0.20 | 15.145 | 15.25 | 15.14 | 18750 |
| 1727991600 | 15.12 | 0.02 | 0.13 | 15.1 | 15.12 | 15.1 | 900 |
| 1727905200 | 15.1 | 0.28 | 1.89 | 14.82 | 15.1 | 14.82 | 6893 |
| 1727818800 | 14.82 | -0.17 | -1.13 | 14.9 | 14.94 | 14.82 | 13600 |
| 1727730000 | 14.99 | -0.01 | -0.07 | 14.79 | 14.99 | 14.79 | 2900 |
| 1727473200 | 15 | -0.04 | -0.27 | 14.99 | 15 | 14.99 | 300 |
| 1727386800 | 15.04 | 0.14 | 0.94 | 14.9 | 15.05 | 14.9 | 3842 |
| 1727300400 | 14.9 | 0.1 | 0.68 | 14.8 | 14.91 | 14.77 | 7275 |
| 1727214000 | 14.8 | -0.25 | -1.66 | 14.92 | 15 | 14.8 | 3681 |
| 1727127600 | 15.05 | -0.24 | -1.57 | 15.05 | 15.05 | 15.05 | 1000 |
| 1726868400 | 15.29 | -0.01 | -0.07 | 15.29 | 15.29 | 15.29 | 170 |
| 1726782000 | 15.3 | 0.21 | 1.39 | 15.15 | 15.3 | 15.15 | 11886 |
| 1726695600 | 15.09 | 0.19 | 1.28 | 14.9 | 15.09 | 14.9 | 8245 |
| 1726609200 | 14.9 | 0.04 | 0.27 | 14.9 | 14.91 | 14.9 | 500 |
| 1726522800 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1726263600 | 14.86 | 0.08 | 0.54 | 14.79 | 14.86 | 14.79 | 2500 |
| 1726177200 | 14.78 | 0.1 | 0.68 | 14.67 | 14.89 | 14.65 | 5700 |
| 1726090800 | 14.68 | -0.08 | -0.54 | 14.75 | 14.85 | 14.65 | 28169 |
| 1726004400 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1725918000 | 14.76 | 0.07 | 0.48 | 14.68 | 14.76 | 14.68 | 9700 |
| 1725658800 | 14.69 | -0.16 | -1.08 | 14.68 | 14.69 | 14.68 | 20600 |
| 1725572400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1725486000 | 14.85 | 0.2 | 1.37 | 14.65 | 14.85 | 14.65 | 2076 |
| 1725399600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 200 |
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
