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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 30.6825 | 0.03 | 0.11 | 30.695 | 30.7075 | 30.63 | 2456 |
| 1745512200 | 30.65 | 0.08 | 0.25 | 30.58 | 30.6875 | 30.57 | 200 |
| 1745425800 | 30.5725 | 0.04 | 0.13 | 30.545 | 30.72 | 30.5025 | 8978 |
| 1745339400 | 30.5325 | -0.06 | -0.20 | 30.41 | 30.55 | 30.41 | 1482 |
| 1744907400 | 30.5925 | 0.05 | 0.15 | 30.595 | 30.61 | 30.565 | 3914 |
| 1744821000 | 30.5475 | 0.07 | 0.24 | 30.56 | 30.595 | 30.475 | 10189 |
| 1744734600 | 30.475 | 0.05 | 0.16 | 30.445 | 30.4925 | 30.435 | 395 |
| 1744648200 | 30.4275 | 0.16 | 0.52 | 30.415 | 30.43 | 30.375 | 3974 |
| 1744389000 | 30.27 | -0.13 | -0.41 | 30.4 | 30.425 | 30.2275 | 25068 |
| 1744302600 | 30.395 | 0.22 | 0.71 | 30.455 | 30.94 | 30.27 | 14411 |
| 1744216200 | 30.18 | -0.36 | -1.16 | 30.005 | 30.7425 | 29.6175 | 36053 |
| 1744129800 | 30.535 | -0.01 | -0.02 | 30.515 | 30.5875 | 30.4775 | 18957 |
| 1744043400 | 30.54 | -0.22 | -0.72 | 30.56 | 31.085 | 30.24 | 24171 |
| 1743784200 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1743697800 | 30.76 | 0.22 | 0.70 | 30.71 | 30.795 | 30.69 | 192362 |
| 1743611400 | 30.545 | -0.01 | -0.03 | 30.61 | 30.61 | 30.545 | 10690 |
| 1743525000 | 30.555 | 0.09 | 0.28 | 30.57 | 30.585 | 30.555 | 13147 |
| 1743438600 | 30.47 | 0.02 | 0.07 | 30.55 | 30.555 | 30.47 | 11304 |
| 1743183000 | 30.45 | 0.1 | 0.32 | 30.45 | 30.45 | 30.45 | 1389 |
| 1743096600 | 30.3525 | 0.02 | 0.06 | 30.34 | 30.375 | 30.2825 | 2472 |
| 1743010200 | 30.335 | -0.06 | -0.19 | 30.34 | 30.4225 | 30.3325 | 1906 |
| 1742923800 | 30.3925 | 0.01 | 0.02 | 30.38 | 30.4225 | 30.3175 | 1327 |
| 1742837400 | 30.385 | -0.06 | -0.21 | 30.385 | 30.385 | 30.385 | 0 |
| 1742578200 | 30.4475 | 0.02 | 0.06 | 30.4475 | 30.4475 | 30.4475 | 0 |
| 1742491800 | 30.43 | 0.06 | 0.21 | 30.455 | 30.5175 | 30.43 | 485 |
| 1742405400 | 30.3675 | 0.03 | 0.11 | 30.425 | 30.425 | 30.3475 | 932 |
| 1742319000 | 30.335 | -0.06 | -0.20 | 30.335 | 30.335 | 30.335 | 3290 |
| 1742232600 | 30.395 | 0.09 | 0.31 | 30.385 | 30.445 | 30.3275 | 14688 |
| 1741973400 | 30.3 | -0.01 | -0.02 | 30.32 | 30.335 | 30.2325 | 34688 |
| 1741887000 | 30.3075 | -0 | -0.01 | 30.275 | 30.765 | 30.1975 | 3623 |
| 1741800600 | 30.31 | -0.01 | -0.03 | 30.355 | 30.84 | 29.8975 | 3754 |
| 1741714200 | 30.32 | -0.1 | -0.31 | 30.4 | 30.4175 | 30.3 | 6181 |
| 1741627800 | 30.415 | 0.02 | 0.07 | 30.415 | 30.415 | 30.415 | 0 |
| 1741368600 | 30.395 | 0.11 | 0.35 | 30.395 | 30.395 | 30.395 | 0 |
| 1741282200 | 30.29 | -0.16 | -0.52 | 30.39 | 30.39 | 30.2825 | 2226 |
| 1741195800 | 30.4475 | -0.23 | -0.74 | 30.555 | 30.555 | 30.42 | 6569 |
| 1741109400 | 30.675 | 0.08 | 0.25 | 30.675 | 30.675 | 30.675 | 440 |
| 1741023000 | 30.5975 | -0.04 | -0.14 | 30.63 | 30.665 | 30.5075 | 71004 |
| 1740763800 | 30.64 | 0.09 | 0.28 | 30.635 | 30.68 | 30.56 | 890 |
| 1740677400 | 30.555 | 0.01 | 0.04 | 30.545 | 30.6325 | 30.515 | 2467 |
| 1740591000 | 30.5425 | 0.01 | 0.04 | 30.5425 | 30.5425 | 30.5425 | 0 |
| 1740504600 | 30.53 | 0.12 | 0.40 | 30.53 | 30.53 | 30.53 | 3819 |
| 1740418200 | 30.4075 | 0.03 | 0.11 | 30.4075 | 30.4075 | 30.4075 | 0 |
| 1740159000 | 30.375 | 0.05 | 0.16 | 30.375 | 30.375 | 30.375 | 0 |
| 1740072600 | 30.325 | 0.03 | 0.10 | 30.27 | 30.325 | 30.2675 | 85375 |
| 1739986200 | 30.295 | -0.01 | -0.03 | 30.29 | 30.295 | 30.265 | 12036 |
| 1739899800 | 30.305 | -0.06 | -0.18 | 30.425 | 30.425 | 30.3 | 2016 |
| 1739813400 | 30.36 | -0.06 | -0.21 | 30.375 | 30.375 | 30.335 | 661 |
| 1739554200 | 30.4225 | 0.07 | 0.25 | 30.425 | 30.425 | 30.4025 | 750 |
| 1739467800 | 30.3475 | 0.15 | 0.50 | 30.3475 | 30.3475 | 30.3475 | 386 |
| 1739381400 | 30.1975 | -0.16 | -0.54 | 30.325 | 30.5625 | 30.175 | 175245 |
| 1739295000 | 30.36 | -0.06 | -0.20 | 30.355 | 30.3825 | 30.315 | 1738871 |
| 1739208600 | 30.42 | 0.03 | 0.10 | 30.39 | 30.4225 | 30.36 | 19599 |
| 1738949400 | 30.39 | -0.06 | -0.20 | 30.435 | 30.975 | 30.3425 | 8000 |
| 1738863000 | 30.45 | 0.03 | 0.09 | 30.435 | 30.475 | 30.4225 | 98 |
| 1738776600 | 30.4225 | 0.1 | 0.33 | 30.355 | 30.4525 | 30.355 | 23 |
| 1738690200 | 30.3225 | 0.01 | 0.02 | 30.29 | 30.3225 | 30.2575 | 10553 |
| 1738603800 | 30.315 | 0.04 | 0.13 | 30.275 | 30.38 | 30.2625 | 163372 |
| 1738344600 | 30.275 | 0.04 | 0.13 | 30.285 | 30.3025 | 30.275 | 23495 |
| 1738258200 | 30.235 | 0.04 | 0.13 | 30.235 | 30.235 | 30.235 | 33 |
| 1738171800 | 30.195 | -0.04 | -0.13 | 30.29 | 30.29 | 30.195 | 7360 |
| 1738085400 | 30.235 | 0.04 | 0.13 | 30.22 | 30.235 | 30.205 | 8558 |
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
