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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 23.59 | -0.3 | -1.25 | 23.695 | 23.8125 | 23.5825 | 11953 |
| 1741282200 | 23.8875 | 0.17 | 0.71 | 23.91 | 23.9675 | 23.835 | 26365 |
| 1741195800 | 23.72 | 0.19 | 0.80 | 23.81 | 23.895 | 23.6875 | 890 |
| 1741109400 | 23.5325 | -0.71 | -2.93 | 23.5325 | 23.5325 | 23.5325 | 0 |
| 1741023000 | 24.2425 | 0.32 | 1.35 | 24.2425 | 24.2425 | 24.2425 | 0 |
| 1740763800 | 23.92 | -0.27 | -1.13 | 23.98 | 24 | 23.92 | 383 |
| 1740677400 | 24.1925 | -0.2 | -0.81 | 24.1925 | 24.1925 | 24.1925 | 0 |
| 1740591000 | 24.39 | 0.29 | 1.19 | 24.39 | 24.39 | 24.39 | 0 |
| 1740504600 | 24.1025 | -0.19 | -0.78 | 24.1025 | 24.1025 | 24.1025 | 0 |
| 1740418200 | 24.2925 | -0.19 | -0.76 | 24.2925 | 24.2925 | 24.2925 | 0 |
| 1740159000 | 24.4775 | 0.04 | 0.16 | 24.4775 | 24.4775 | 24.4775 | 0 |
| 1740072600 | 24.4375 | -0.03 | -0.13 | 24.4375 | 24.4375 | 24.4375 | 0 |
| 1739986200 | 24.47 | -0.04 | -0.16 | 24.47 | 24.47 | 24.47 | 0 |
| 1739899800 | 24.51 | -0.02 | -0.09 | 24.53 | 24.53 | 24.4675 | 1095 |
| 1739813400 | 24.5325 | 0.11 | 0.47 | 24.5325 | 24.5325 | 24.5325 | 0 |
| 1739554200 | 24.4175 | 0.11 | 0.44 | 24.4175 | 24.4175 | 24.4175 | 0 |
| 1739467800 | 24.31 | 0.4 | 1.68 | 24.31 | 24.31 | 24.31 | 0 |
| 1739381400 | 23.9075 | -0.14 | -0.59 | 23.9075 | 23.9075 | 23.9075 | 0 |
| 1739295000 | 24.05 | 0.1 | 0.41 | 24.05 | 24.05 | 24.05 | 0 |
| 1739208600 | 23.9525 | 0.11 | 0.47 | 23.855 | 23.9925 | 23.855 | 4833 |
| 1738949400 | 23.84 | -0.12 | -0.48 | 23.84 | 23.84 | 23.84 | 0 |
| 1738863000 | 23.955 | 0.1 | 0.44 | 23.91 | 23.96 | 23.8675 | 14004 |
| 1738776600 | 23.85 | 0.08 | 0.32 | 23.785 | 23.865 | 23.7425 | 5617 |
| 1738690200 | 23.775 | 0.15 | 0.66 | 23.775 | 23.775 | 23.775 | 0 |
| 1738603800 | 23.62 | -0.47 | -1.94 | 23.385 | 23.6675 | 23.3125 | 3170 |
| 1738344600 | 24.0875 | 0.15 | 0.64 | 24.0875 | 24.0875 | 24.0875 | 0 |
| 1738258200 | 23.935 | 0.12 | 0.49 | 23.825 | 23.9975 | 23.825 | 3664 |
| 1738171800 | 23.8175 | 0.06 | 0.25 | 23.8175 | 23.8175 | 23.8175 | 0 |
| 1738085400 | 23.7575 | 0.1 | 0.42 | 23.745 | 23.835 | 23.6475 | 860 |
| 1737999000 | 23.6575 | -0.38 | -1.58 | 23.6575 | 23.6575 | 23.6575 | 0 |
| 1737739800 | 24.0375 | 0.11 | 0.45 | 24.0375 | 24.0375 | 24.0375 | 0 |
| 1737653400 | 23.93 | 0.05 | 0.22 | 23.93 | 23.93 | 23.93 | 0 |
| 1737567000 | 23.8775 | 0.14 | 0.57 | 23.8775 | 23.8775 | 23.8775 | 0 |
| 1737480600 | 23.7425 | 0.05 | 0.22 | 23.65 | 23.745 | 23.605 | 2517 |
| 1737394200 | 23.69 | 0.12 | 0.50 | 23.565 | 23.7625 | 23.51 | 2566 |
| 1737135000 | 23.5725 | 0.19 | 0.79 | 23.5725 | 23.5725 | 23.5725 | 0 |
| 1737048600 | 23.3875 | 0.1 | 0.43 | 23.3875 | 23.3875 | 23.3875 | 0 |
| 1736962200 | 23.2875 | 0.41 | 1.77 | 23.2875 | 23.2875 | 23.2875 | 0 |
| 1736875800 | 22.8825 | 0.18 | 0.78 | 22.97 | 23.05 | 22.85 | 2531 |
| 1736789400 | 22.705 | -0.13 | -0.55 | 22.705 | 22.705 | 22.705 | 0 |
| 1736530200 | 22.83 | -0.41 | -1.77 | 23.15 | 23.195 | 22.73 | 420 |
| 1736443800 | 23.2425 | 0.02 | 0.09 | 23.2425 | 23.2425 | 23.2425 | 0 |
| 1736357400 | 23.2225 | -0.22 | -0.94 | 23.31 | 23.3675 | 23.155 | 362 |
| 1736271000 | 23.4425 | -0.2 | -0.85 | 23.4425 | 23.4425 | 23.4425 | 0 |
| 1736184600 | 23.6425 | 0.4 | 1.70 | 23.6425 | 23.6425 | 23.6425 | 0 |
| 1735925400 | 23.2475 | 0.03 | 0.13 | 23.2475 | 23.2475 | 23.2475 | 0 |
| 1735839000 | 23.2175 | 0.05 | 0.21 | 23.27 | 23.325 | 23.135 | 4527 |
| 1735666200 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1735579800 | 23.17 | -0.23 | -0.99 | 23.415 | 23.415 | 23.065 | 440 |
| 1735320600 | 23.4025 | 0.04 | 0.17 | 23.375 | 23.405 | 23.3425 | 300 |
| 1735061400 | 23.3625 | 0.2 | 0.87 | 23.28 | 23.37 | 23.2725 | 35395 |
| 1734975000 | 23.16 | -0.04 | -0.15 | 23.16 | 23.16 | 23.16 | 0 |
| 1734715800 | 23.195 | 0.07 | 0.30 | 22.77 | 23.205 | 22.6975 | 7299 |
| 1734629400 | 23.125 | -0.52 | -2.19 | 23.125 | 23.125 | 23.125 | 0 |
| 1734543000 | 23.6425 | 0.08 | 0.34 | 23.6425 | 23.6425 | 23.6425 | 0 |
| 1734456600 | 23.5625 | -0.09 | -0.36 | 23.5625 | 23.5625 | 23.5625 | 0 |
| 1734370200 | 23.6475 | -0.01 | -0.05 | 23.63 | 23.66 | 23.63 | 53 |
| 1734111000 | 23.66 | -0.15 | -0.64 | 23.66 | 23.66 | 23.66 | 0 |
| 1734024600 | 23.8125 | -0.05 | -0.20 | 23.78 | 23.835 | 23.7575 | 2640 |
| 1733938200 | 23.86 | 0.07 | 0.29 | 23.86 | 23.86 | 23.86 | 0 |
| 1733851800 | 23.79 | -0.17 | -0.70 | 23.79 | 23.79 | 23.79 | 0 |
| 1733765400 | 23.9575 | -0.03 | -0.13 | 23.9575 | 23.9575 | 23.9575 | 0 |
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
