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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 24.5662 | -0.21 | -0.86 | 22.7251 | 24.5662 | 22.7251 | 4270 |
| 1732815000 | 24.7789 | -0.09 | -0.37 | 24.6025 | 24.7789 | 22.8225 | 2095 |
| 1732728600 | 24.8699 | 3.83 | 18.20 | 22.4178 | 24.8699 | 22.095 | 3735 |
| 1732642200 | 21.04 | -1.51 | -6.68 | 21.5167 | 21.5167 | 19.213 | 1872 |
| 1732555800 | 22.5471 | 3.43 | 17.92 | 20.6434 | 22.5471 | 20.4547 | 13016 |
| 1732296600 | 19.1211 | -0.02 | -0.11 | 19.6308 | 20.7 | 19.1211 | 1031 |
| 1732210200 | 19.1417 | -0.85 | -4.24 | 19.4447 | 20.2855 | 18.1024 | 461 |
| 1732123800 | 19.989 | 0.03 | 0.17 | 20.1293 | 20.2945 | 18.5436 | 13142 |
| 1732037400 | 19.9556 | 0.13 | 0.63 | 18.9543 | 20.133 | 18.5745 | 6348 |
| 1731951000 | 19.83 | 1 | 5.33 | 19.6665 | 20.1508 | 18.8333 | 5606 |
| 1731691800 | 18.8262 | -1.22 | -6.10 | 18.1619 | 19.1013 | 17.8642 | 637 |
| 1731605400 | 20.0488 | -3.43 | -14.59 | 21.29 | 21.29 | 19.9831 | 508 |
| 1731519000 | 23.4742 | 0 | 0.00 | 23.4742 | 23.4742 | 23.4742 | 0 |
| 1731432600 | 23.4742 | 0 | 0.00 | 23.4742 | 23.4742 | 23.4742 | 0 |
| 1731346200 | 23.4742 | 1.51 | 6.87 | 22.8691 | 23.4742 | 21.1909 | 16998 |
| 1731087000 | 21.9654 | -0.18 | -0.80 | 20.5609 | 22.1666 | 20.2055 | 5292 |
| 1731000600 | 22.1422 | 3.4 | 18.13 | 22.2396 | 22.9788 | 20.6704 | 14056 |
| 1730914200 | 18.744 | 2.47 | 15.19 | 18.292 | 18.8 | 18.2768 | 2227 |
| 1730827800 | 16.2728 | 1.85 | 12.80 | 15.9417 | 16.2728 | 14.6466 | 478 |
| 1730741400 | 14.4258 | -3.39 | -19.01 | 14.5758 | 14.6259 | 14.2794 | 3376 |
| 1730482200 | 17.812 | 0.14 | 0.81 | 17.1702 | 17.812 | 15.8005 | 1964 |
| 1730395800 | 17.6683 | -1.48 | -7.72 | 18.6219 | 18.6219 | 16.3353 | 23232 |
| 1730309400 | 19.1474 | 0.34 | 1.78 | 17.2452 | 19.1474 | 17.2452 | 3309 |
| 1730223000 | 18.8122 | 0.43 | 2.34 | 17.318 | 18.8122 | 17 | 6915 |
| 1730136600 | 18.3822 | 0.14 | 0.79 | 18.3185 | 18.3822 | 16.956 | 490 |
| 1729873800 | 18.2386 | -0.05 | -0.25 | 16.326899 | 18.2386 | 16.326899 | 45 |
| 1729787400 | 18.2848 | 1.6 | 9.60 | 16.9158 | 18.2848 | 16.6778 | 3195 |
| 1729701000 | 16.6826 | -1.96 | -10.52 | 18.3166 | 18.3166 | 16.6826 | 150 |
| 1729614600 | 18.6444 | -0.06 | -0.34 | 17.4819 | 18.9228 | 17.0425 | 6550 |
| 1729528200 | 18.7077 | -0.2 | -1.08 | 18.8326 | 18.944 | 17.4273 | 370 |
| 1729269000 | 18.9122 | 0.13 | 0.70 | 18.8193 | 18.9396 | 17.3562 | 60 |
| 1729182600 | 18.7813 | 1.58 | 9.20 | 17.3099 | 18.7813 | 17.3099 | 30 |
| 1729096200 | 17.1995 | 0 | 0.00 | 17.1995 | 17.1995 | 17.1995 | 0 |
| 1729009800 | 17.1995 | -1.01 | -5.53 | 20.1704 | 20.1704 | 17.1995 | 36406 |
| 1728923400 | 18.2072 | 0.76 | 4.33 | 18.1996 | 18.267 | 18.1658 | 9317 |
| 1728664200 | 17.4518 | 0.44 | 2.58 | 17.3174 | 17.4518 | 15.6964 | 505 |
| 1728577800 | 17.013 | 0 | 0.00 | 17.013 | 17.013 | 17.013 | 0 |
| 1728491400 | 17.013 | -0.72 | -4.07 | 15.8607 | 17.3831 | 15.5386 | 2736 |
| 1728405000 | 17.7357 | 1.42 | 8.71 | 16.1574 | 17.7357 | 15.9933 | 793 |
| 1728318600 | 16.315 | -1.93 | -10.56 | 17.1386 | 18.6413 | 16.315 | 10152 |
| 1728059400 | 18.2412 | 0.74 | 4.20 | 16.83 | 18.2412 | 16.3449 | 557 |
| 1727973000 | 17.5058 | 0.24 | 1.38 | 17.2036 | 17.6947 | 15.5615 | 210 |
| 1727886600 | 17.2676 | -2.66 | -13.33 | 16.5833 | 18.2116 | 15.2634 | 31798 |
| 1727800200 | 19.9238 | 2.99 | 17.66 | 19.9212 | 19.9238 | 17.7644 | 2000 |
| 1727713800 | 16.9329 | -3.71 | -17.99 | 17.1274 | 17.1274 | 16.9329 | 6844 |
| 1727454600 | 20.6464 | 0.28 | 1.37 | 18.4092 | 20.6464 | 18.04 | 36967 |
| 1727368200 | 20.367 | -0.08 | -0.40 | 20.4095 | 20.4095 | 18.25 | 18 |
| 1727281800 | 20.448 | 0.36 | 1.80 | 20.448 | 20.448 | 18.1144 | 3257 |
| 1727195400 | 20.0869 | -1.05 | -4.97 | 20.573 | 20.7586 | 17.9265 | 40115 |
| 1727109000 | 21.138 | 2.54 | 13.63 | 18.4631 | 21.138 | 18.4631 | 2087 |
| 1726849800 | 18.6022 | 0.66 | 3.67 | 17.0902 | 19.0344 | 16.5605 | 7544 |
| 1726763400 | 17.9442 | 0.76 | 4.39 | 16.110199 | 17.9442 | 16.110199 | 250 |
| 1726677000 | 17.1888 | 0 | 0.00 | 17.1888 | 17.1888 | 17.1888 | 0 |
| 1726590600 | 17.1888 | -0.06 | -0.32 | 17.1888 | 17.1888 | 15.4525 | 4100 |
| 1726504200 | 17.2441 | 1.67 | 10.75 | 17.1218 | 17.2441 | 15.2811 | 790 |
| 1726245000 | 15.5705 | -2.68 | -14.69 | 15.6149 | 17.2817 | 15.4327 | 9 |
| 1726158600 | 18.2523 | 0.14 | 0.75 | 18.2523 | 18.2523 | 16.25 | 264 |
| 1726072200 | 18.1171 | 0.99 | 5.81 | 16.767499 | 18.4033 | 16.072399 | 8702 |
| 1725985800 | 17.1225 | 0.62 | 3.77 | 16.7579 | 17.1225 | 15.0432 | 366 |
| 1725899400 | 16.5 | 2.5 | 17.82 | 16.430599 | 16.5 | 16.42 | 10000 |
| 1725640200 | 14.0046 | -2.2 | -13.55 | 14.0046 | 15.2162 | 14.0046 | 987 |
| 1725553800 | 16.2 | -0.26 | -1.61 | 14.6133 | 16.2 | 14.6133 | 410 |
| 1725467400 | 16.4643 | 2.7 | 19.61 | 15.4486 | 16.4643 | 13.976 | 483 |
| 1725381000 | 13.7653 | 0.57 | 4.28 | 14.4976 | 15.5921 | 13.7653 | 4421 |
| 1725294600 | 13.2 | -1.89 | -12.53 | 13.3027 | 13.3027 | 13.2 | 16421 |
| 1725035400 | 15.0912 | 0.12 | 0.80 | 15.0912 | 15.0912 | 13.6996 | 1105 |
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
