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 | 12.69 | -0.03 | -0.24 | 12.74 | 12.79 | 12.69 | 17430 |
| 1729288800 | 12.72 | 0.04 | 0.32 | 12.71 | 12.82 | 12.68 | 17247 |
| 1729202400 | 12.68 | 0.04 | 0.32 | 12.68 | 12.81 | 12.67 | 34363 |
| 1729116000 | 12.64 | 0.1 | 0.80 | 12.52 | 12.67 | 12.48 | 16949 |
| 1729029600 | 12.54 | 0.13 | 1.05 | 12.4 | 12.56 | 12.34 | 8473 |
| 1728943200 | 12.41 | -0.09 | -0.72 | 12.51 | 12.59 | 12.4 | 6419 |
| 1728684000 | 12.5 | 0.15 | 1.21 | 12.35 | 12.63 | 12.33 | 19112 |
| 1728597600 | 12.35 | 0.05 | 0.41 | 12.34 | 12.5 | 12.29 | 34569 |
| 1728511200 | 12.3 | 0.14 | 1.15 | 12.15 | 12.39 | 12.15 | 11836 |
| 1728424800 | 12.16 | 0.03 | 0.25 | 12.15 | 12.17 | 12.1 | 12294 |
| 1728338400 | 12.13 | -0.13 | -1.06 | 12.31 | 12.31 | 12.13 | 5519 |
| 1728079200 | 12.26 | 0 | 0.00 | 12.25 | 12.33 | 12.2 | 18056 |
| 1727992800 | 12.26 | 0.04 | 0.33 | 12.26 | 12.35 | 12.23 | 38443 |
| 1727906400 | 12.22 | 0 | 0.00 | 12.18 | 12.24 | 12.15 | 6382 |
| 1727820000 | 12.22 | -0.15 | -1.21 | 12.33 | 12.38 | 12.21 | 8553 |
| 1727733600 | 12.37 | 0.16 | 1.31 | 12.19 | 12.37 | 12.19 | 5669 |
| 1727474400 | 12.21 | 0.02 | 0.16 | 12.21 | 12.25 | 12.19 | 12198 |
| 1727388000 | 12.19 | 0.02 | 0.16 | 12.14 | 12.2 | 12.06 | 28591 |
| 1727301600 | 12.17 | -0.02 | -0.16 | 12.16 | 12.24 | 12.02 | 51850 |
| 1727215200 | 12.19 | -0.22 | -1.77 | 12.38 | 12.4 | 12.18 | 58549 |
| 1727128800 | 12.41 | 0.15 | 1.22 | 12.35 | 12.53 | 12.35 | 9733 |
| 1726869600 | 12.26 | 0.22 | 1.83 | 12.08 | 12.4 | 12.04 | 14369 |
| 1726783200 | 12.04 | 0.1 | 0.84 | 11.91 | 12.08 | 11.86 | 7599 |
| 1726696800 | 11.94 | 0 | 0.00 | 11.96 | 11.97 | 11.84 | 5403 |
| 1726610400 | 11.94 | 0.02 | 0.17 | 11.91 | 12.02 | 11.9 | 18881 |
| 1726524000 | 11.92 | 0.09 | 0.76 | 11.89 | 11.94 | 11.87 | 7194 |
| 1726264800 | 11.83 | -0.07 | -0.59 | 11.9 | 11.9 | 11.78 | 25075 |
| 1726178400 | 11.9 | 0.15 | 1.28 | 11.77 | 11.92 | 11.74 | 22714 |
| 1726092000 | 11.75 | 0.01 | 0.09 | 11.72 | 11.76 | 11.65 | 13479 |
| 1726005600 | 11.74 | 0.02 | 0.17 | 11.68 | 11.76 | 11.67 | 11493 |
| 1725919200 | 11.72 | -0.01 | -0.09 | 11.78 | 11.81 | 11.66 | 11006 |
| 1725660000 | 11.73 | 0 | 0.00 | 11.7 | 11.78 | 11.63 | 27440 |
| 1725573600 | 11.73 | -0.16 | -1.35 | 11.87 | 11.92 | 11.72 | 16611 |
| 1725487200 | 11.89 | -0.16 | -1.33 | 12.07 | 12.08 | 11.86 | 3431 |
| 1725400800 | 12.05 | -0.03 | -0.25 | 12.12 | 12.13 | 11.97 | 9356 |
| 1725314400 | 12.08 | 0 | 0.00 | 12.08 | 12.15 | 12.06 | 7821 |
| 1725055200 | 12.08 | 0.28 | 2.37 | 11.82 | 12.12 | 11.82 | 16259 |
| 1724968800 | 11.8 | 0.09 | 0.77 | 11.71 | 11.88 | 11.7 | 33839 |
| 1724882400 | 11.71 | 0.11 | 0.95 | 11.58 | 11.72 | 11.58 | 14540 |
| 1724796000 | 11.6 | 0.09 | 0.78 | 11.53 | 11.61 | 11.53 | 10752 |
| 1724709600 | 11.51 | -0.02 | -0.17 | 11.55 | 11.57 | 11.5 | 6133 |
| 1724450400 | 11.53 | -0.09 | -0.77 | 11.59 | 11.61 | 11.5 | 24759 |
| 1724364000 | 11.62 | 0.16 | 1.40 | 11.46 | 11.67 | 11.46 | 33384 |
| 1724277600 | 11.46 | 0.05 | 0.44 | 11.38 | 11.48 | 11.38 | 4190 |
| 1724191200 | 11.41 | 0.09 | 0.80 | 11.36 | 11.5 | 11.34 | 7380 |
| 1724104800 | 11.32 | -0.08 | -0.70 | 11.35 | 11.39 | 11.28 | 9824 |
| 1723845600 | 11.4 | 0.05 | 0.44 | 11.37 | 11.44 | 11.33 | 12629 |
| 1723759200 | 11.35 | -0.03 | -0.26 | 11.38 | 11.51 | 11.35 | 31728 |
| 1723672800 | 11.38 | 0.05 | 0.44 | 11.34 | 11.41 | 11.28 | 6894 |
| 1723586400 | 11.33 | -0.23 | -1.99 | 11.55 | 11.55 | 11.32 | 5795 |
| 1723500000 | 11.56 | 0.03 | 0.26 | 11.54 | 11.58 | 11.39 | 11766 |
| 1723240800 | 11.53 | -0.28 | -2.37 | 11.81 | 11.83 | 11.51 | 18261 |
| 1723154400 | 11.81 | -0.05 | -0.42 | 11.89 | 11.93 | 11.69 | 8526 |
| 1723068000 | 11.86 | 0.01 | 0.08 | 11.82 | 11.86 | 11.71 | 4656 |
| 1722981600 | 11.85 | 0.13 | 1.11 | 11.75 | 11.87 | 11.68 | 15050 |
| 1722895200 | 11.72 | -0.04 | -0.34 | 11.8 | 11.89 | 11.72 | 2865 |
| 1722636000 | 11.76 | -0.23 | -1.92 | 12.04 | 12.04 | 11.76 | 9392 |
| 1722549600 | 11.99 | 0.1 | 0.84 | 11.98 | 12.04 | 11.85 | 3615 |
| 1722463200 | 11.89 | -0.13 | -1.08 | 12.04 | 12.07 | 11.89 | 5236 |
| 1722376800 | 12.02 | -0.09 | -0.74 | 12.12 | 12.12 | 12.02 | 7790 |
| 1722290400 | 12.11 | 0 | 0.00 | 12.1 | 12.18 | 12.09 | 5685 |
| 1722031200 | 12.11 | -0.11 | -0.90 | 12.16 | 12.22 | 12.07 | 16316 |
| 1721944800 | 12.22 | 0.1 | 0.83 | 12.17 | 12.27 | 12.11 | 20254 |
| 1721858400 | 12.12 | 0.01 | 0.08 | 12.12 | 12.2 | 12.06 | 14429 |
| 1721772000 | 12.11 | 0.14 | 1.17 | 12.03 | 12.14 | 11.98 | 32154 |
| 1721685600 | 11.97 | -0.15 | -1.24 | 12.08 | 12.1 | 11.94 | 10194 |
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
