Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 24.1875 | -0.01 | -0.05 | 24.175 | 24.5625 | 23.84 | 2690 |
| 1735839000 | 24.2 | -0.37 | -1.51 | 24.255 | 24.47 | 21.39 | 230 |
| 1735666200 | 24.57 | -0.06 | -0.23 | 24.47 | 24.615 | 24.47 | 332 |
| 1735579800 | 24.6275 | -0.2 | -0.81 | 24.96 | 26.6 | 24.365 | 120 |
| 1735320600 | 24.8275 | -0.12 | -0.46 | 24.95 | 27.0625 | 24.305 | 35246 |
| 1735061400 | 24.9425 | 0.29 | 1.19 | 25 | 25 | 24.925 | 11 |
| 1734975000 | 24.65 | -0.06 | -0.22 | 24.63 | 24.65 | 24.54 | 160 |
| 1734715800 | 24.705 | 0.11 | 0.46 | 24.625 | 24.725 | 24.625 | 33 |
| 1734629400 | 24.5925 | -0.07 | -0.29 | 24.5 | 26.97 | 24.16 | 11037 |
| 1734543000 | 24.665 | -0.09 | -0.36 | 24.66 | 24.6825 | 24.6 | 2175887 |
| 1734456600 | 24.755 | 0.23 | 0.94 | 24.57 | 24.8825 | 24.11 | 894 |
| 1734370200 | 24.525 | -0.26 | -1.05 | 24.76 | 24.76 | 24.4825 | 96 |
| 1734111000 | 24.785 | -0.42 | -1.68 | 24.905 | 25 | 24.7275 | 363 |
| 1734024600 | 25.2075 | 0.11 | 0.46 | 25.485 | 25.59 | 25 | 51084 |
| 1733938200 | 25.0925 | -0.26 | -1.04 | 25.13 | 25.545 | 24.99 | 7250 |
| 1733851800 | 25.355 | -1.33 | -4.98 | 25.37 | 25.4975 | 25.1475 | 1218 |
| 1733765400 | 26.685 | 1.99 | 8.07 | 25 | 26.7675 | 25 | 4584 |
| 1733506200 | 24.6925 | 0.3 | 1.23 | 24.82 | 24.8625 | 24.545 | 2498 |
| 1733419800 | 24.3925 | 0.23 | 0.96 | 24.3925 | 24.3925 | 24.3925 | 989 |
| 1733333400 | 24.16 | -0.39 | -1.57 | 24.55 | 24.55 | 24.16 | 1575 |
| 1733247000 | 24.545 | 0.25 | 1.04 | 24.44 | 24.55 | 24.365 | 51 |
| 1733160600 | 24.2925 | 0 | 0.01 | 24.385 | 24.3975 | 23.48 | 997261 |
| 1732901400 | 24.29 | 0.29 | 1.19 | 24.29 | 24.29 | 24.29 | 0 |
| 1732815000 | 24.005 | -0.27 | -1.10 | 23.95 | 24.005 | 23.95 | 61 |
| 1732728600 | 24.2725 | 0.57 | 2.40 | 24.255 | 24.7775 | 24.2275 | 6346 |
| 1732642200 | 23.7025 | -0.06 | -0.24 | 23.72 | 23.89 | 23.6325 | 650 |
| 1732555800 | 23.76 | 0.01 | 0.03 | 23.73 | 23.86 | 23.5125 | 3566 |
| 1732296600 | 23.7525 | -0.67 | -2.74 | 23.685 | 23.9175 | 23.33 | 2899 |
| 1732210200 | 24.4225 | -0.14 | -0.58 | 24.4225 | 24.4225 | 24.4225 | 310 |
| 1732123800 | 24.565 | 0.05 | 0.19 | 24.565 | 24.565 | 24.565 | 185 |
| 1732037400 | 24.5175 | -0.03 | -0.12 | 24.54 | 25.135 | 24.1975 | 3371 |
| 1731951000 | 24.5475 | 0.19 | 0.77 | 24.51 | 24.59 | 24.5 | 100 |
| 1731691800 | 24.36 | -0.05 | -0.22 | 24.36 | 24.36 | 24.36 | 230 |
| 1731605400 | 24.4125 | -0.25 | -1.02 | 24.5 | 24.5225 | 24.0275 | 1286 |
| 1731519000 | 24.665 | -0.02 | -0.09 | 24.665 | 24.665 | 24.665 | 0 |
| 1731432600 | 24.6875 | -0.75 | -2.95 | 24.705 | 24.7575 | 24.66 | 111 |
| 1731346200 | 25.4375 | -0.03 | -0.12 | 25.665 | 26.155 | 25.42 | 1433 |
| 1731087000 | 25.4675 | -1.18 | -4.44 | 25.505 | 26.7925 | 25.3975 | 4073 |
| 1731000600 | 26.65 | 1.13 | 4.42 | 26.435 | 26.945 | 25.6175 | 1061 |
| 1730914200 | 25.5225 | -0.63 | -2.42 | 25.835 | 26.285 | 25.1625 | 788 |
| 1730827800 | 26.155 | 0.44 | 1.72 | 26.245 | 26.5025 | 26.045 | 204 |
| 1730741400 | 25.7125 | 0.28 | 1.11 | 25.575 | 26.1175 | 25.575 | 3257 |
| 1730482200 | 25.43 | 0.22 | 0.86 | 25.43 | 25.43 | 25.43 | 4924 |
| 1730395800 | 25.2125 | -0.14 | -0.53 | 25.125 | 26.6075 | 25.025 | 17001 |
| 1730309400 | 25.3475 | -0.44 | -1.69 | 25.41 | 26.505 | 25.0725 | 247 |
| 1730223000 | 25.7825 | -0.14 | -0.55 | 25.74 | 26.5 | 25.53 | 1001 |
| 1730136600 | 25.925 | 0.38 | 1.50 | 25.67 | 25.9675 | 25.2775 | 2146 |
| 1729873800 | 25.5425 | 0.3 | 1.19 | 25.64 | 25.71 | 25.065 | 907 |
| 1729787400 | 25.2425 | -0.27 | -1.07 | 25.5 | 25.5025 | 25.1775 | 140 |
| 1729701000 | 25.515 | -0.22 | -0.85 | 25.515 | 25.515 | 25.515 | 7475 |
| 1729614600 | 25.7325 | 0.44 | 1.74 | 25.46 | 25.915 | 25.46 | 1074 |
| 1729528200 | 25.2925 | -0.4 | -1.56 | 25.62 | 25.8475 | 25.26 | 613 |
| 1729269000 | 25.6925 | 1.08 | 4.37 | 25.6925 | 25.6925 | 25.6925 | 0 |
| 1729182600 | 24.6175 | -0.87 | -3.40 | 25.185 | 37.05 | 24.465 | 3244 |
| 1729096200 | 25.485 | 0.38 | 1.49 | 25.485 | 25.485 | 25.485 | 395 |
| 1729009800 | 25.11 | -1.34 | -5.06 | 25.36 | 25.5575 | 25.0525 | 3315 |
| 1728923400 | 26.4475 | -0.41 | -1.54 | 26.685 | 26.85 | 26.13 | 2232 |
| 1728664200 | 26.86 | 0.2 | 0.76 | 26.305 | 26.86 | 26.305 | 149 |
| 1728577800 | 26.6575 | 0.22 | 0.85 | 26.66 | 27.49 | 26.2875 | 219888 |
| 1728491400 | 26.4325 | -0.65 | -2.39 | 26.225 | 26.565 | 25.77 | 2421 |
| 1728405000 | 27.08 | -2.52 | -8.52 | 27.265 | 27.325 | 26.1425 | 6948 |
| 1728318600 | 29.6025 | 0.77 | 2.66 | 29.755 | 30.115 | 29.3925 | 8160 |
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
