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 |
|---|---|---|---|---|---|---|---|
| 1738622400 | 18.59 | -0.25 | -1.33 | 18.73 | 18.73 | 18.53 | 8604 |
| 1738363200 | 18.84 | 0.24 | 1.29 | 18.79 | 18.85 | 18.7 | 11284 |
| 1738276800 | 18.6 | -0.05 | -0.27 | 18.75 | 18.75 | 18.6 | 7300 |
| 1738190400 | 18.65 | 0.05 | 0.27 | 18.65 | 18.7 | 18.6 | 16972 |
| 1738104000 | 18.6 | -0.06 | -0.32 | 18.65 | 18.65 | 18.6 | 27811 |
| 1738017600 | 18.66 | -0.02 | -0.11 | 18.64 | 18.66 | 18.64 | 4127 |
| 1737758400 | 18.68 | -0.12 | -0.64 | 18.8 | 18.8 | 18.6 | 7700 |
| 1737672000 | 18.8 | 0.03 | 0.16 | 18.79 | 18.86 | 18.73 | 3193 |
| 1737585600 | 18.77 | 0.15 | 0.81 | 18.65 | 18.8 | 18.65 | 9819 |
| 1737499200 | 18.62 | -0.02 | -0.11 | 18.6 | 18.62 | 18.6 | 3500 |
| 1737412800 | 18.64 | 0.13 | 0.70 | 18.6 | 18.66 | 18.6 | 2900 |
| 1737153600 | 18.51 | -0.04 | -0.22 | 18.51 | 18.55 | 18.51 | 7081 |
| 1737067200 | 18.55 | 0.05 | 0.27 | 18.5 | 18.55 | 18.45 | 3724 |
| 1736980800 | 18.5 | 0.26 | 1.43 | 18.2 | 18.5 | 18.2 | 21944 |
| 1736894400 | 18.24 | -0.02 | -0.11 | 18.26 | 18.32 | 18.23 | 38295 |
| 1736808000 | 18.26 | 0.02 | 0.11 | 18.33 | 18.34 | 18.17 | 34021 |
| 1736548800 | 18.24 | -0.23 | -1.25 | 18.46 | 18.47 | 18.24 | 50400 |
| 1736462400 | 18.47 | -0.03 | -0.16 | 18.45 | 18.47 | 18.45 | 1400 |
| 1736376000 | 18.5 | -0.15 | -0.80 | 18.65 | 18.65 | 18.35 | 23980 |
| 1736289600 | 18.65 | 0.04 | 0.21 | 18.77 | 18.77 | 18.59 | 2858 |
| 1736203200 | 18.61 | 0.41 | 2.25 | 18.45 | 18.61 | 18.45 | 13169 |
| 1735944000 | 18.2 | 0.11 | 0.61 | 18.11 | 18.2 | 18.1 | 249231 |
| 1735857600 | 18.09 | 0.01 | 0.06 | 18.05 | 18.15 | 18.02 | 4435 |
| 1735684800 | 18.08 | 0.26 | 1.46 | 17.93 | 18.08 | 17.93 | 8028 |
| 1735598400 | 17.82 | 0.07 | 0.39 | 17.85 | 18 | 17.82 | 7367 |
| 1735339200 | 17.75 | -0.15 | -0.84 | 17.78 | 17.9 | 17.75 | 12564 |
| 1735069200 | 17.9 | 0.1 | 0.56 | 17.77 | 17.9 | 17.65 | 3323 |
| 1734993600 | 17.8 | 0.19 | 1.08 | 17.62 | 17.8 | 17.61 | 45146 |
| 1734734400 | 17.61 | -0.19 | -1.07 | 17.67 | 17.68 | 17.5 | 4191 |
| 1734648000 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.75 | 42500 |
| 1734561600 | 17.8 | 0 | 0.00 | 17.8 | 17.85 | 17.8 | 3417 |
| 1734475200 | 17.8 | -0.19 | -1.06 | 17.99 | 17.99 | 17.72 | 37302 |
| 1734388800 | 17.99 | 0.27 | 1.52 | 17.93 | 17.99 | 17.8 | 1596 |
| 1734129600 | 17.72 | -0.19 | -1.06 | 17.82 | 17.92 | 17.72 | 9680 |
| 1734043200 | 17.91 | -0.07 | -0.39 | 17.81 | 17.91 | 17.71 | 15806 |
| 1733956800 | 17.98 | 0.27 | 1.52 | 17.81 | 17.98 | 17.69 | 11443 |
| 1733870400 | 17.71 | 0.05 | 0.28 | 17.91 | 17.91 | 17.64 | 3700 |
| 1733784000 | 17.66 | -0.02 | -0.11 | 17.69 | 17.71 | 17.55 | 14900 |
| 1733524800 | 17.68 | 0.13 | 0.74 | 17.5 | 17.77 | 17.48 | 28679 |
| 1733438400 | 17.55 | -0.01 | -0.06 | 17.57 | 17.58 | 17.48 | 7110 |
| 1733352000 | 17.56 | -0.2 | -1.13 | 17.75 | 17.75 | 17.56 | 22910 |
| 1733265600 | 17.76 | 0.16 | 0.91 | 17.83 | 17.83 | 17.6 | 4270 |
| 1733179200 | 17.6 | -0.47 | -2.60 | 17.8 | 17.83 | 17.54 | 14367 |
| 1732920000 | 18.07 | -0.13 | -0.71 | 18.22 | 18.22 | 18.05 | 14860 |
| 1732833600 | 18.2 | 0.1 | 0.55 | 18.14 | 18.2 | 18.1 | 1592 |
| 1732747200 | 18.1 | -0.14 | -0.77 | 18.11 | 18.15 | 18.05 | 5614 |
| 1732660800 | 18.24 | 0.19 | 1.05 | 18.15 | 18.24 | 18.15 | 31051 |
| 1732574400 | 18.05 | 0.01 | 0.06 | 18.09 | 18.1 | 18.04 | 9792 |
| 1732315200 | 18.04 | 0.23 | 1.29 | 17.9 | 18.04 | 17.9 | 19395 |
| 1732228800 | 17.81 | 0.16 | 0.91 | 17.65 | 17.83 | 17.65 | 10884 |
| 1732142400 | 17.65 | 0.34 | 1.96 | 17.36 | 17.71 | 17.3 | 8390 |
| 1732056000 | 17.31 | 0.06 | 0.35 | 17.3 | 17.36 | 17.26 | 15991 |
| 1731969600 | 17.25 | 0.04 | 0.23 | 17.22 | 17.27 | 17.19 | 36400 |
| 1731710400 | 17.21 | 0.11 | 0.64 | 17.17 | 17.22 | 17.15 | 53386 |
| 1731624000 | 17.1 | 0.06 | 0.35 | 17.03 | 17.1 | 17.03 | 2800 |
| 1731537600 | 17.04 | 0 | 0.00 | 17.06 | 17.08 | 16.91 | 1968 |
| 1731451200 | 17.04 | 0 | 0.00 | 17.16 | 17.16 | 17.02 | 59550 |
| 1731364800 | 17.04 | -0.03 | -0.18 | 16.9 | 17.15 | 16.9 | 2700 |
| 1731105600 | 17.07 | 0.12 | 0.71 | 17.06 | 17.1 | 16.94 | 1900 |
| 1731019200 | 16.95 | -0.16 | -0.94 | 17.09 | 17.1 | 16.95 | 2900 |
| 1730932800 | 17.11 | 0.26 | 1.54 | 17.04 | 17.35 | 17.04 | 15100 |
| 1730846400 | 16.85 | -0.05 | -0.30 | 16.95 | 16.95 | 16.84 | 29000 |
| 1730760000 | 16.9 | -0.25 | -1.46 | 17.07 | 17.15 | 16.9 | 4250 |
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
