Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1729548000 | 12.89 | -0.03 | -0.23 | 12.94 | 13 | 12.88 | 43099 |
| 1729288800 | 12.92 | 0.07 | 0.54 | 12.85 | 13 | 12.83 | 71424 |
| 1729202400 | 12.85 | 0.03 | 0.23 | 12.86 | 12.98 | 12.83 | 294842 |
| 1729116000 | 12.82 | 0.06 | 0.47 | 12.73 | 12.87 | 12.69 | 123774 |
| 1729029600 | 12.76 | 0.15 | 1.19 | 12.59 | 12.77 | 12.53 | 51076 |
| 1728943200 | 12.61 | -0.14 | -1.10 | 12.8 | 12.82 | 12.61 | 59867 |
| 1728684000 | 12.75 | 0.13 | 1.03 | 12.6 | 12.86 | 12.58 | 58298 |
| 1728597600 | 12.62 | 0.1 | 0.80 | 12.55 | 12.73 | 12.52 | 96985 |
| 1728511200 | 12.52 | 0.18 | 1.46 | 12.33 | 12.62 | 12.33 | 85497 |
| 1728424800 | 12.34 | 0 | 0.00 | 12.34 | 12.38 | 12.31 | 43959 |
| 1728338400 | 12.34 | -0.13 | -1.04 | 12.48 | 12.5 | 12.34 | 62269 |
| 1728079200 | 12.47 | 0.04 | 0.32 | 12.44 | 12.52 | 12.41 | 58357 |
| 1727992800 | 12.43 | 0.06 | 0.49 | 12.39 | 12.5 | 12.39 | 121602 |
| 1727906400 | 12.37 | 0 | 0.00 | 12.34 | 12.4 | 12.31 | 49357 |
| 1727820000 | 12.37 | -0.16 | -1.28 | 12.48 | 12.53 | 12.37 | 45004 |
| 1727733600 | 12.53 | 0.16 | 1.29 | 12.34 | 12.53 | 12.33 | 23066 |
| 1727474400 | 12.37 | 0.01 | 0.08 | 12.39 | 12.44 | 12.36 | 62978 |
| 1727388000 | 12.36 | 0.06 | 0.49 | 12.27 | 12.37 | 12.21 | 114408 |
| 1727301600 | 12.3 | 0.01 | 0.08 | 12.26 | 12.38 | 12.12 | 75424 |
| 1727215200 | 12.29 | -0.21 | -1.68 | 12.5 | 12.5 | 12.29 | 80580 |
| 1727128800 | 12.5 | 0.15 | 1.21 | 12.44 | 12.61 | 12.44 | 76700 |
| 1726869600 | 12.35 | 0.23 | 1.90 | 12.14 | 12.5 | 12.12 | 113697 |
| 1726783200 | 12.12 | 0.12 | 1.00 | 12 | 12.17 | 11.95 | 73640 |
| 1726696800 | 12 | -0.02 | -0.17 | 12.02 | 12.04 | 11.9 | 53762 |
| 1726610400 | 12.02 | 0.02 | 0.17 | 12.01 | 12.1 | 11.97 | 60451 |
| 1726524000 | 12 | 0.09 | 0.76 | 11.93 | 12.03 | 11.92 | 27871 |
| 1726264800 | 11.91 | -0.09 | -0.75 | 11.98 | 12 | 11.87 | 53157 |
| 1726178400 | 12 | 0.14 | 1.18 | 11.86 | 12.01 | 11.84 | 74917 |
| 1726092000 | 11.86 | 0.03 | 0.25 | 11.83 | 11.86 | 11.75 | 47319 |
| 1726005600 | 11.83 | 0.01 | 0.08 | 11.82 | 11.86 | 11.76 | 20250 |
| 1725919200 | 11.82 | -0.01 | -0.08 | 11.87 | 11.92 | 11.76 | 38977 |
| 1725660000 | 11.83 | 0.01 | 0.08 | 11.8 | 11.88 | 11.72 | 66105 |
| 1725573600 | 11.82 | -0.18 | -1.50 | 11.99 | 12.02 | 11.81 | 69100 |
| 1725487200 | 12 | -0.16 | -1.32 | 12.16 | 12.17 | 11.96 | 37588 |
| 1725400800 | 12.16 | -0.01 | -0.08 | 12.22 | 12.23 | 12.07 | 32463 |
| 1725314400 | 12.17 | -0.03 | -0.25 | 12.19 | 12.24 | 12.14 | 25915 |
| 1725055200 | 12.2 | 0.3 | 2.52 | 11.91 | 12.2 | 11.89 | 100694 |
| 1724968800 | 11.9 | 0.12 | 1.02 | 11.78 | 11.98 | 11.77 | 96650 |
| 1724882400 | 11.78 | 0.14 | 1.20 | 11.65 | 11.8 | 11.63 | 89212 |
| 1724796000 | 11.64 | 0.1 | 0.87 | 11.55 | 11.66 | 11.54 | 41169 |
| 1724709600 | 11.54 | -0.06 | -0.52 | 11.6 | 11.64 | 11.54 | 49036 |
| 1724450400 | 11.6 | -0.09 | -0.77 | 11.7 | 11.7 | 11.54 | 50054 |
| 1724364000 | 11.69 | 0.15 | 1.30 | 11.53 | 11.75 | 11.53 | 101426 |
| 1724277600 | 11.54 | 0.06 | 0.52 | 11.46 | 11.56 | 11.44 | 69711 |
| 1724191200 | 11.48 | 0.08 | 0.70 | 11.42 | 11.57 | 11.41 | 45086 |
| 1724104800 | 11.4 | -0.11 | -0.96 | 11.45 | 11.5 | 11.37 | 52700 |
| 1723845600 | 11.51 | 0.04 | 0.35 | 11.5 | 11.54 | 11.44 | 48353 |
| 1723759200 | 11.47 | 0.03 | 0.26 | 11.45 | 11.58 | 11.43 | 85370 |
| 1723672800 | 11.44 | 0.02 | 0.18 | 11.4 | 11.48 | 11.36 | 71694 |
| 1723586400 | 11.42 | -0.21 | -1.81 | 11.61 | 11.63 | 11.39 | 74985 |
| 1723500000 | 11.63 | 0.05 | 0.43 | 11.59 | 11.66 | 11.44 | 33831 |
| 1723240800 | 11.58 | -0.29 | -2.44 | 11.92 | 11.92 | 11.56 | 61902 |
| 1723154400 | 11.87 | 0 | 0.00 | 11.89 | 11.97 | 11.75 | 21819 |
| 1723068000 | 11.87 | -0.02 | -0.17 | 11.81 | 11.89 | 11.72 | 18078 |
| 1722981600 | 11.89 | 0.15 | 1.28 | 11.78 | 11.89 | 11.7 | 35769 |
| 1722895200 | 11.74 | -0.04 | -0.34 | 11.78 | 11.91 | 11.7 | 32567 |
| 1722636000 | 11.78 | -0.28 | -2.32 | 12.09 | 12.12 | 11.77 | 59290 |
| 1722549600 | 12.06 | 0.05 | 0.42 | 12.08 | 12.13 | 11.91 | 60593 |
| 1722463200 | 12.01 | -0.12 | -0.99 | 12.11 | 12.16 | 11.98 | 18023 |
| 1722376800 | 12.13 | -0.07 | -0.57 | 12.19 | 12.22 | 12.11 | 30864 |
| 1722290400 | 12.2 | 0 | 0.00 | 12.18 | 12.26 | 12.17 | 33124 |
| 1722031200 | 12.2 | -0.08 | -0.65 | 12.23 | 12.28 | 12.14 | 67106 |
| 1721944800 | 12.28 | 0.08 | 0.66 | 12.22 | 12.34 | 12.17 | 68365 |
| 1721858400 | 12.2 | 0.05 | 0.41 | 12.16 | 12.23 | 12.09 | 44188 |
| 1721772000 | 12.15 | 0.15 | 1.25 | 12 | 12.17 | 11.95 | 42151 |
| 1721685600 | 12 | -0.14 | -1.15 | 12.08 | 12.11 | 11.95 | 44077 |
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
