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 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 17.87 | 0.02 | 0.11 | 17.86 | 17.87 | 17.86 | 1000 |
| 1738881600 | 17.85 | -0.05 | -0.28 | 17.85 | 17.85 | 17.85 | 5250 |
| 1738795200 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.85 | 2600 |
| 1738708800 | 17.9 | 0.14 | 0.79 | 17.9 | 17.9 | 17.9 | 100 |
| 1738622400 | 17.76 | -0.56 | -3.06 | 18 | 18 | 17.76 | 850 |
| 1738363200 | 18.32 | 0.17 | 0.94 | 18.16 | 18.32 | 18.14 | 7465 |
| 1738276800 | 18.15 | -0.14 | -0.77 | 18.12 | 18.3 | 18.12 | 3300 |
| 1738190400 | 18.29 | 0.13 | 0.72 | 18.16 | 18.29 | 18.16 | 900 |
| 1738104000 | 18.16 | -0.27 | -1.47 | 18.21 | 18.21 | 18.16 | 1960 |
| 1738017600 | 18.43 | 0.22 | 1.21 | 18.2 | 18.43 | 18.2 | 3164 |
| 1737758400 | 18.21 | 0 | 0.00 | 18.21 | 18.21 | 18.21 | 1200 |
| 1737672000 | 18.21 | 0 | 0.00 | 18.21 | 18.21 | 18.21 | 0 |
| 1737585600 | 18.21 | -0.08 | -0.44 | 18.21 | 18.21 | 18.21 | 900 |
| 1737499200 | 18.29 | 0.01 | 0.05 | 18.35 | 18.35 | 18.15 | 2294 |
| 1737412800 | 18.28 | -0.01 | -0.05 | 18.31 | 18.31 | 18.28 | 682 |
| 1737153600 | 18.29 | -0.11 | -0.60 | 18.2 | 18.35 | 18.2 | 216752 |
| 1737067200 | 18.4 | -0.08 | -0.43 | 18.48 | 18.49 | 18.35 | 6600 |
| 1736980800 | 18.48 | 0 | 0.00 | 18.36 | 18.48 | 18.36 | 550 |
| 1736894400 | 18.48 | 0.24 | 1.32 | 18.2 | 18.49 | 18.2 | 6100 |
| 1736808000 | 18.24 | 0.04 | 0.22 | 18.24 | 18.24 | 18.2 | 4012 |
| 1736548800 | 18.2 | 0.2 | 1.11 | 18 | 18.2 | 18 | 49000 |
| 1736462400 | 18 | 0.15 | 0.84 | 17.98 | 18 | 17.98 | 1200 |
| 1736376000 | 17.85 | -0.03 | -0.17 | 17.9 | 17.95 | 17.85 | 2800 |
| 1736289600 | 17.88 | -0.02 | -0.11 | 17.9 | 17.9 | 17.88 | 461 |
| 1736203200 | 17.9 | 0.15 | 0.85 | 17.8 | 17.9 | 17.8 | 3658 |
| 1735944000 | 17.75 | 0.1 | 0.57 | 17.66 | 17.95 | 17.66 | 4236 |
| 1735857600 | 17.65 | -0.01 | -0.06 | 17.65 | 17.65 | 17.65 | 2106 |
| 1735684800 | 17.66 | 0.06 | 0.34 | 17.55 | 17.66 | 17.55 | 1300 |
| 1735598400 | 17.6 | 0.23 | 1.32 | 17.6 | 17.6 | 17.6 | 1085 |
| 1735339200 | 17.37 | -0.23 | -1.31 | 17.37 | 17.37 | 17.37 | 1900 |
| 1735069200 | 17.6 | 0.04 | 0.23 | 17.58 | 17.6 | 17.58 | 1200 |
| 1734993600 | 17.56 | 0.13 | 0.75 | 17.5 | 17.58 | 17.42 | 3100 |
| 1734734400 | 17.43 | -0.19 | -1.08 | 17.43 | 17.43 | 17.43 | 225 |
| 1734648000 | 17.62 | -0.01 | -0.06 | 17.39 | 17.64 | 17.39 | 3319 |
| 1734561600 | 17.63 | 0.1 | 0.57 | 17.6 | 17.63 | 17.6 | 700 |
| 1734475200 | 17.53 | -0.32 | -1.79 | 17.85 | 17.85 | 17.53 | 1000 |
| 1734388800 | 17.85 | 0.02 | 0.11 | 17.86 | 17.86 | 17.83 | 1943 |
| 1734129600 | 17.83 | -0.02 | -0.11 | 17.75 | 17.83 | 17.75 | 600 |
| 1734043200 | 17.85 | 0.06 | 0.34 | 17.8 | 17.85 | 17.67 | 10600 |
| 1733956800 | 17.79 | 0.09 | 0.51 | 17.7 | 17.79 | 17.65 | 6702 |
| 1733870400 | 17.7 | 0.15 | 0.85 | 17.7 | 17.7 | 17.58 | 2610 |
| 1733784000 | 17.55 | 0.03 | 0.17 | 17.79 | 17.79 | 17.55 | 12800 |
| 1733524800 | 17.52 | 0.04 | 0.23 | 17.47 | 17.55 | 17.44 | 38125 |
| 1733438400 | 17.48 | -0.02 | -0.11 | 17.5 | 17.51 | 17.45 | 40817 |
| 1733352000 | 17.5 | -0.2 | -1.13 | 17.57 | 17.7 | 17.49 | 35718 |
| 1733265600 | 17.7 | 0.01 | 0.06 | 17.66 | 17.7 | 17.65 | 3995 |
| 1733179200 | 17.69 | -0.45 | -2.48 | 17.88 | 17.88 | 17.69 | 19200 |
| 1732920000 | 18.14 | -0.25 | -1.36 | 18.4 | 18.4 | 18 | 4596 |
| 1732833600 | 18.39 | 0.07 | 0.38 | 18.34 | 18.39 | 18.34 | 400 |
| 1732747200 | 18.32 | -0.04 | -0.22 | 18.25 | 18.32 | 18.25 | 2800 |
| 1732660800 | 18.36 | 0.1 | 0.55 | 18.24 | 18.36 | 18.24 | 45900 |
| 1732574400 | 18.26 | 0.11 | 0.61 | 18.25 | 18.29 | 18.25 | 800 |
| 1732315200 | 18.15 | 0.2 | 1.11 | 18.045 | 18.15 | 18.045 | 1400 |
| 1732228800 | 17.95 | -0.05 | -0.28 | 17.94 | 17.95 | 17.9 | 5900 |
| 1732142400 | 18 | 0.51 | 2.92 | 17.46 | 18 | 17.45 | 17265 |
| 1732056000 | 17.49 | 0.1 | 0.58 | 17.4 | 17.5 | 17.4 | 57600 |
| 1731969600 | 17.39 | 0.06 | 0.35 | 17.41 | 17.41 | 17.39 | 200 |
| 1731710400 | 17.33 | 0.04 | 0.23 | 17.33 | 17.33 | 17.33 | 2800 |
| 1731624000 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1731537600 | 17.29 | -0.01 | -0.06 | 17.3 | 17.35 | 17.29 | 900 |
| 1731451200 | 17.3 | -0.08 | -0.46 | 17.3 | 17.3 | 17.21 | 7800 |
| 1731364800 | 17.38 | -0.01 | -0.06 | 17.38 | 17.38 | 17.38 | 750 |
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
