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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 9.48375 | -1.34 | -12.35 | 9.465 | 9.6975 | 8.8375 | 1502 |
| 1738690200 | 10.82 | -3.49 | -24.36 | 14.73 | 17.3 | 10.285 | 15516 |
| 1738603800 | 14.305 | -0.83 | -5.47 | 14.305 | 14.305 | 14.305 | 0 |
| 1738344600 | 15.1325 | -0.02 | -0.13 | 15.155 | 15.325 | 15.13 | 1 |
| 1738258200 | 15.1525 | 0.67 | 4.63 | 15 | 15.5725 | 14.93 | 50 |
| 1738171800 | 14.4825 | 0.15 | 1.06 | 14.4825 | 14.4825 | 14.4825 | 0 |
| 1738085400 | 14.33 | -0.73 | -4.85 | 14.82 | 15.2375 | 13.65 | 104 |
| 1737999000 | 15.06 | -0.02 | -0.13 | 14.88 | 15.175 | 14.88 | 103 |
| 1737739800 | 15.08 | 0.6 | 4.16 | 15.08 | 15.08 | 15.08 | 0 |
| 1737653400 | 14.4775 | -0.65 | -4.30 | 14.5 | 14.625 | 14.295 | 110 |
| 1737567000 | 15.1275 | -0.19 | -1.26 | 15.1275 | 15.1275 | 15.1275 | 0 |
| 1737480600 | 15.32 | -0.82 | -5.07 | 15.9 | 16.767499 | 15.065 | 88 |
| 1737394200 | 16.1375 | -0.41 | -2.49 | 16.1375 | 16.1375 | 16.1375 | 0 |
| 1737135000 | 16.55 | 1.11 | 7.21 | 16.059999 | 16.5825 | 16.059999 | 46 |
| 1737048600 | 15.4375 | 0.1 | 0.67 | 15.4375 | 15.4375 | 15.4375 | 0 |
| 1736962200 | 15.335 | 1.64 | 11.93 | 15.335 | 15.335 | 15.335 | 0 |
| 1736875800 | 13.7 | 1.58 | 13.01 | 13.7 | 13.7 | 13.7 | 0 |
| 1736789400 | 12.1225 | -0.44 | -3.52 | 12.1225 | 12.1225 | 12.1225 | 9 |
| 1736530200 | 12.565 | -1.67 | -11.70 | 12.565 | 12.565 | 12.565 | 95 |
| 1736443800 | 14.23 | -0.22 | -1.52 | 14.13 | 14.2825 | 14.0425 | 28 |
| 1736357400 | 14.45 | -0.6 | -3.95 | 14.45 | 14.45 | 14.45 | 30 |
| 1736271000 | 15.045 | -0.49 | -3.15 | 15.045 | 15.045 | 15.045 | 3 |
| 1736184600 | 15.535 | 1.34 | 9.44 | 15.535 | 15.535 | 15.535 | 0 |
| 1735925400 | 14.195 | 0.21 | 1.52 | 14.195 | 14.195 | 14.195 | 0 |
| 1735839000 | 13.9825 | 0.49 | 3.63 | 13.9825 | 13.9825 | 13.9825 | 0 |
| 1735666200 | 13.4925 | 0 | 0.00 | 13.4925 | 13.4925 | 13.4925 | 0 |
| 1735579800 | 13.4925 | -0.66 | -4.68 | 13.4925 | 13.4925 | 13.4925 | 0 |
| 1735320600 | 14.155 | 0.09 | 0.64 | 14.315 | 14.5475 | 13.89 | 397 |
| 1735061400 | 14.065 | 0 | 0.00 | 14.065 | 14.065 | 14.065 | 0 |
| 1734975000 | 14.065 | -0.54 | -3.70 | 14.065 | 14.065 | 14.065 | 0 |
| 1734715800 | 14.605 | 0.36 | 2.53 | 13.74 | 14.6075 | 12.99 | 231 |
| 1734629400 | 14.245 | -1.74 | -10.87 | 13.07 | 14.885 | 13.07 | 1040 |
| 1734543000 | 15.9825 | -0.4 | -2.43 | 16.25 | 16.462499 | 15.86 | 50 |
| 1734456600 | 16.379999 | -0.16 | -0.98 | 16.54 | 17.0925 | 16.2175 | 75 |
| 1734370200 | 16.5425 | -0.08 | -0.47 | 16.725 | 17.1225 | 15.935 | 618 |
| 1734111000 | 16.62 | 0.15 | 0.93 | 16.719999 | 16.77 | 16.035 | 290 |
| 1734024600 | 16.4675 | 0.23 | 1.45 | 16.399999 | 16.7325 | 16.032499 | 260 |
| 1733938200 | 16.2325 | 0.4 | 2.53 | 15.65 | 16.267499 | 15.195 | 509 |
| 1733851800 | 15.8325 | -0.48 | -2.97 | 16.364999 | 16.364999 | 15.655 | 141 |
| 1733765400 | 16.317499 | 0.3 | 1.90 | 16.465 | 18.0775 | 15.91 | 3740 |
| 1733506200 | 16.0125 | 0.17 | 1.09 | 15.6 | 16.219999 | 15.345 | 211 |
| 1733419800 | 15.84 | 1.51 | 10.56 | 15.97 | 16.329999 | 15.4175 | 888 |
| 1733333400 | 14.3275 | 0.17 | 1.20 | 14.06 | 14.6025 | 13.9 | 85 |
| 1733247000 | 14.1575 | -0.2 | -1.41 | 14.2 | 14.58 | 13.64 | 339 |
| 1733160600 | 14.36 | -0.29 | -1.95 | 14.955 | 15.1275 | 14.2225 | 492 |
| 1732901400 | 14.645 | -0.37 | -2.48 | 14.645 | 14.645 | 14.645 | 0 |
| 1732815000 | 15.0175 | 0.37 | 2.51 | 15.0175 | 15.0175 | 15.0175 | 0 |
| 1732728600 | 14.65 | -0.43 | -2.85 | 14.985 | 15.3175 | 14.3025 | 276 |
| 1732642200 | 15.08 | -0.38 | -2.46 | 15.355 | 15.455 | 14.855 | 1544 |
| 1732555800 | 15.46 | 0.9 | 6.16 | 15.01 | 15.715 | 15.01 | 626 |
| 1732296600 | 14.5625 | 0.69 | 4.95 | 13.66 | 14.57 | 13.485 | 276 |
| 1732210200 | 13.875 | 0.22 | 1.63 | 13.55 | 14.1 | 13.515 | 268 |
| 1732123800 | 13.6525 | 0.49 | 3.72 | 14.275 | 14.275 | 13.5575 | 65 |
| 1732037400 | 13.1625 | -1.31 | -9.02 | 13.1625 | 13.1625 | 13.1625 | 7 |
| 1731951000 | 14.4675 | 0.27 | 1.90 | 13.845 | 14.8825 | 13.845 | 611 |
| 1731691800 | 14.1975 | -0.6 | -4.04 | 14.065 | 14.53 | 13.9625 | 86 |
| 1731605400 | 14.795 | -0.38 | -2.47 | 15.765 | 15.765 | 14.6625 | 237 |
| 1731519000 | 15.17 | 0.49 | 3.36 | 13.865 | 15.27 | 13.865 | 442 |
| 1731432600 | 14.6775 | -0.1 | -0.64 | 14.345 | 15.43 | 14.315 | 3202 |
| 1731346200 | 14.7725 | 1.78 | 13.70 | 14.415 | 15.06 | 14.1075 | 899 |
| 1731087000 | 12.9925 | 0.39 | 3.12 | 11.99 | 13.12 | 11.99 | 25 |
| 1731000600 | 12.6 | 0.48 | 3.98 | 12.685 | 13.03 | 12.29 | 45 |
| 1730914200 | 12.1175 | 0.72 | 6.29 | 12.1175 | 12.1175 | 12.1175 | 98 |
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
