Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 24.8675 | 0.31 | 1.27 | 23.965 | 25.5225 | 23.4175 | 1224 |
| 1741800600 | 24.555 | -0.98 | -3.82 | 24.555 | 24.555 | 24.555 | 14 |
| 1741714200 | 25.53 | 0.22 | 0.85 | 26.39 | 27.275 | 24.5075 | 1200 |
| 1741627800 | 25.315 | -2.59 | -9.28 | 26.11 | 26.71 | 24.05 | 116 |
| 1741368600 | 27.905 | -0.44 | -1.53 | 28.19 | 28.485 | 27.76 | 2011 |
| 1741282200 | 28.34 | 2.18 | 8.33 | 29.6 | 30.72 | 27.385 | 283 |
| 1741195800 | 26.16 | 4 | 18.02 | 24.52 | 26.61 | 24.2475 | 275 |
| 1741109400 | 22.165 | -1.03 | -4.42 | 22.165 | 22.165 | 22.165 | 35 |
| 1741023000 | 23.19 | 0.43 | 1.87 | 23.01 | 23.65 | 22.37 | 3431 |
| 1740763800 | 22.765 | -2.83 | -11.06 | 22.41 | 23.18 | 21.495 | 1935 |
| 1740677400 | 25.595 | -0.86 | -3.23 | 25.9 | 26.66 | 23.94 | 772 |
| 1740591000 | 26.45 | 2.44 | 10.14 | 26.68 | 27.42 | 25.805 | 317 |
| 1740504600 | 24.015 | -0.02 | -0.08 | 24.76 | 24.8775 | 22.895 | 1362 |
| 1740418200 | 24.035 | -6.31 | -20.78 | 28.12 | 30.96 | 23.27 | 1663 |
| 1740159000 | 30.34 | 3.31 | 12.22 | 29.53 | 30.78 | 28.41 | 1329 |
| 1740072600 | 27.035 | 1.22 | 4.71 | 24.51 | 29.545 | 23.885 | 1467 |
| 1739986200 | 25.82 | -1.4 | -5.14 | 27.6 | 29.95 | 23.4 | 20 |
| 1739899800 | 27.22 | 0.92 | 3.50 | 28.58 | 28.605 | 26.38 | 494 |
| 1739813400 | 26.3 | -0.35 | -1.29 | 25.98 | 27.91 | 25.98 | 15544 |
| 1739554200 | 26.645 | 2.38 | 9.80 | 28.2 | 30.51 | 25.3925 | 1136 |
| 1739467800 | 24.2675 | 0.88 | 3.78 | 23.365 | 25.3475 | 20.0725 | 2309 |
| 1739381400 | 23.3825 | 1.1 | 4.92 | 23.275 | 23.385 | 23.275 | 83 |
| 1739295000 | 22.285 | -0.42 | -1.87 | 21.4 | 22.5725 | 18.875 | 3384 |
| 1739208600 | 22.7095 | 1.84 | 8.81 | 22.869 | 25.314 | 20.7275 | 729 |
| 1738949400 | 20.871 | 0.86 | 4.32 | 20.519 | 22.9165 | 18.658 | 554 |
| 1738863000 | 20.0065 | 1.17 | 6.19 | 19.914 | 21.853 | 17.9025 | 437 |
| 1738776600 | 18.84 | -2 | -9.59 | 18.884 | 19.6425 | 16.795 | 419 |
| 1738690200 | 20.8375 | 1.62 | 8.41 | 19.67 | 20.931 | 19.1895 | 471 |
| 1738603800 | 19.2205 | -0.95 | -4.72 | 17.95 | 21.249 | 17.0595 | 1551 |
| 1738344600 | 20.1725 | -1.06 | -4.97 | 20.1725 | 20.1725 | 20.1725 | 32 |
| 1738258200 | 21.2285 | 1.19 | 5.92 | 21.2285 | 21.2285 | 21.2285 | 0 |
| 1738171800 | 20.0425 | 2.12 | 11.83 | 20.609 | 22.172 | 19.2335 | 942 |
| 1738085400 | 17.922 | -0.49 | -2.69 | 18.7 | 20.7535 | 17.9045 | 1766 |
| 1737999000 | 18.4165 | 1.17 | 6.75 | 18 | 20.364 | 16.6935 | 3330 |
| 1737739800 | 17.2515 | 1.43 | 9.04 | 17.2515 | 17.2515 | 17.2515 | 1 |
| 1737653400 | 15.8215 | -0.08 | -0.48 | 15.864 | 17.674 | 15.5185 | 240 |
| 1737567000 | 15.8975 | -0.4 | -2.46 | 16.125 | 17.6565 | 14.089 | 2454 |
| 1737480600 | 16.297999 | -1.47 | -8.25 | 17.25 | 18.959 | 15.1035 | 1019 |
| 1737394200 | 17.763 | 1.4 | 8.55 | 16.672999 | 18.072 | 16.536999 | 2060 |
| 1737135000 | 16.3645 | 1.58 | 10.66 | 15.194 | 16.8735 | 14.77 | 832 |
| 1737048600 | 14.7875 | -0.19 | -1.28 | 14.7875 | 14.7875 | 14.7875 | 10 |
| 1736962200 | 14.9785 | 0.4 | 2.78 | 14.796 | 16.2045 | 13.0705 | 103 |
| 1736875800 | 14.574 | 1.05 | 7.75 | 14.67 | 15.14 | 13.2155 | 211 |
| 1736789400 | 13.5255 | 0.07 | 0.51 | 13.491 | 13.8185 | 12.001 | 168 |
| 1736530200 | 13.4565 | -1.4 | -9.44 | 14.041 | 15.5895 | 12.6825 | 686 |
| 1736443800 | 14.86 | 0.39 | 2.70 | 14.995 | 16.2665 | 14.7995 | 258 |
| 1736357400 | 14.4695 | -0.48 | -3.18 | 14.269 | 14.5065 | 14.269 | 68 |
| 1736271000 | 14.9455 | -0.5 | -3.25 | 14.9455 | 14.9455 | 14.9455 | 3 |
| 1736184600 | 15.447 | -0.33 | -2.09 | 15.579 | 17.854 | 13.9785 | 792 |
| 1735925400 | 15.777 | -0.13 | -0.83 | 15.886 | 17.7035 | 14.1615 | 56 |
| 1735839000 | 15.9095 | -0.3 | -1.83 | 15.671 | 16.5735 | 13.9325 | 34 |
| 1735666200 | 16.2055 | 0 | 0.00 | 15.976 | 17.659 | 14.378 | 300 |
| 1735579800 | 16.204999 | -0.92 | -5.35 | 16.204999 | 16.204999 | 16.204999 | 0 |
| 1735320600 | 17.121 | -1.1 | -6.03 | 17.119 | 19.1065 | 15.0745 | 547 |
| 1735061400 | 18.2195 | 0.86 | 4.97 | 17.801 | 19.651 | 16.279499 | 20 |
| 1734975000 | 17.3565 | -0.39 | -2.21 | 17.758 | 19.2935 | 15.452 | 564 |
| 1734715800 | 17.748 | 0.1 | 0.54 | 16.909 | 19.059 | 15.016 | 4490 |
| 1734629400 | 17.652 | -0.48 | -2.65 | 17.696 | 20.031 | 15.6015 | 130 |
| 1734543000 | 18.132 | -0.24 | -1.29 | 17.999 | 19.978 | 17.796 | 114 |
| 1734456600 | 18.369 | 0.4 | 2.23 | 17.643 | 19.742 | 15.6815 | 1675 |
| 1734370200 | 17.9685 | -0.95 | -5.02 | 18.241 | 18.293 | 17.946 | 812 |
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
