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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 52.495 | 0.09 | 0.17 | 52.5 | 52.505 | 52.43 | 482 |
| 1734629400 | 52.405 | -0.17 | -0.31 | 52.405 | 52.405 | 52.405 | 20 |
| 1734543000 | 52.57 | 0.02 | 0.03 | 52.57 | 52.57 | 52.57 | 0 |
| 1734456600 | 52.555 | -0.07 | -0.12 | 52.555 | 52.555 | 52.555 | 44 |
| 1734370200 | 52.62 | 0.02 | 0.03 | 52.62 | 52.62 | 52.62 | 150213 |
| 1734111000 | 52.605 | -0.11 | -0.21 | 52.605 | 52.605 | 52.605 | 0 |
| 1734024600 | 52.715 | 0.04 | 0.07 | 52.715 | 52.715 | 52.715 | 0 |
| 1733938200 | 52.68 | 0.03 | 0.06 | 52.63 | 53.365 | 52.565 | 307 |
| 1733851800 | 52.65 | 0.01 | 0.02 | 52.65 | 52.65 | 52.65 | 500 |
| 1733765400 | 52.64 | 0.05 | 0.10 | 52.64 | 52.64 | 52.64 | 1000 |
| 1733506200 | 52.585 | 0.05 | 0.09 | 52.585 | 52.585 | 52.585 | 0 |
| 1733419800 | 52.54 | 0.03 | 0.07 | 52.59 | 52.59 | 52.51 | 1066 |
| 1733333400 | 52.505 | 0.13 | 0.24 | 52.51 | 53.06 | 52.35 | 1790 |
| 1733247000 | 52.38 | 0.02 | 0.04 | 52.38 | 52.38 | 52.38 | 49 |
| 1733160600 | 52.36 | -0.08 | -0.15 | 52.31 | 52.94 | 51.71 | 533 |
| 1732901400 | 52.44 | 0.2 | 0.38 | 52.43 | 52.44 | 52.43 | 8900 |
| 1732815000 | 52.24 | 0.07 | 0.13 | 52.24 | 52.24 | 52.24 | 0 |
| 1732728600 | 52.17 | -0.02 | -0.03 | 52.17 | 52.17 | 52.17 | 0 |
| 1732642200 | 52.185 | -0.02 | -0.04 | 52.185 | 52.185 | 52.185 | 5200 |
| 1732555800 | 52.205 | 0.03 | 0.07 | 52.29 | 52.775 | 52.005 | 8 |
| 1732296600 | 52.17 | 0.02 | 0.04 | 52.17 | 52.17 | 52.17 | 0 |
| 1732210200 | 52.15 | 0.05 | 0.11 | 52.15 | 52.15 | 52.15 | 0 |
| 1732123800 | 52.095 | -0.08 | -0.14 | 52.095 | 52.095 | 52.095 | 0 |
| 1732037400 | 52.17 | 0.01 | 0.01 | 52.17 | 52.17 | 52.17 | 0 |
| 1731951000 | 52.165 | 0.04 | 0.08 | 52.165 | 52.165 | 52.165 | 0 |
| 1731691800 | 52.125 | -0.06 | -0.11 | 52.125 | 52.125 | 52.125 | 0 |
| 1731605400 | 52.185 | 0.09 | 0.16 | 52.185 | 52.185 | 52.185 | 190 |
| 1731519000 | 52.1 | -0.06 | -0.11 | 52.1 | 52.1 | 52.1 | 0 |
| 1731432600 | 52.155 | -0.06 | -0.11 | 52.15 | 52.155 | 52.11 | 57100 |
| 1731346200 | 52.21 | 0.11 | 0.21 | 52.32 | 52.755 | 51.61 | 21 |
| 1731087000 | 52.1 | 0.05 | 0.09 | 52.1 | 52.1 | 52.1 | 16 |
| 1731000600 | 52.055 | 0.05 | 0.09 | 52.05 | 52.75 | 51.42 | 70 |
| 1730914200 | 52.01 | 0.06 | 0.13 | 52.01 | 52.01 | 52.01 | 58 |
| 1730827800 | 51.945 | 0.04 | 0.08 | 51.94 | 52.6 | 51.375 | 95 |
| 1730741400 | 51.905 | 0.02 | 0.04 | 51.905 | 51.905 | 51.905 | 6 |
| 1730482200 | 51.885 | 0.1 | 0.20 | 51.885 | 51.885 | 51.885 | 0 |
| 1730395800 | 51.78 | -0.21 | -0.39 | 51.93 | 51.94 | 51.78 | 4300 |
| 1730309400 | 51.985 | -0.07 | -0.13 | 51.985 | 51.985 | 51.985 | 0 |
| 1730223000 | 52.055 | 0.01 | 0.02 | 52.055 | 52.055 | 52.055 | 30 |
| 1730136600 | 52.045 | 0.09 | 0.16 | 52.045 | 52.045 | 52.045 | 0 |
| 1729873800 | 51.96 | -0.03 | -0.06 | 51.96 | 51.96 | 51.96 | 573 |
| 1729787400 | 51.99 | 0.02 | 0.04 | 51.99 | 51.99 | 51.99 | 0 |
| 1729701000 | 51.97 | 0.1 | 0.19 | 51.97 | 51.97 | 51.97 | 190 |
| 1729614600 | 51.87 | -0.05 | -0.10 | 51.87 | 51.87 | 51.87 | 4000 |
| 1729528200 | 51.92 | -0.11 | -0.20 | 51.92 | 51.92 | 51.92 | 0 |
| 1729269000 | 52.025 | 0.01 | 0.02 | 52.025 | 52.025 | 52.025 | 0 |
| 1729182600 | 52.015 | 0.02 | 0.05 | 52.015 | 52.015 | 52.015 | 0 |
| 1729096200 | 51.99 | 0.08 | 0.14 | 51.99 | 51.99 | 51.99 | 400 |
| 1729009800 | 51.915 | 0.01 | 0.02 | 51.915 | 51.915 | 51.915 | 38 |
| 1728923400 | 51.905 | 0.08 | 0.15 | 51.905 | 51.905 | 51.905 | 0 |
| 1728664200 | 51.825 | 0.13 | 0.24 | 51.825 | 51.825 | 51.825 | 0 |
| 1728577800 | 51.7 | -0.11 | -0.21 | 51.7 | 51.7 | 51.7 | 2 |
| 1728491400 | 51.81 | 0.17 | 0.33 | 51.81 | 51.81 | 51.81 | 59 |
| 1728405000 | 51.64 | -0.06 | -0.11 | 51.69 | 51.69 | 51.64 | 1450 |
| 1728318600 | 51.695 | 0 | 0.00 | 51.695 | 51.695 | 51.695 | 30 |
| 1728059400 | 51.695 | -0.12 | -0.22 | 51.82 | 52.32 | 51.175 | 217 |
| 1727973000 | 51.81 | 0.09 | 0.18 | 51.81 | 51.81 | 51.81 | 53 |
| 1727886600 | 51.715 | -0.03 | -0.05 | 51.715 | 51.715 | 51.715 | 0 |
| 1727800200 | 51.74 | 0.09 | 0.16 | 51.74 | 51.74 | 51.74 | 0 |
| 1727713800 | 51.655 | -0.24 | -0.46 | 51.655 | 51.655 | 51.655 | 0 |
| 1727454600 | 51.895 | 0.12 | 0.23 | 51.895 | 51.895 | 51.895 | 57 |
| 1727368200 | 51.775 | 0.11 | 0.21 | 51.78 | 52.36 | 51.685 | 506 |
| 1727281800 | 51.665 | -0.01 | -0.02 | 51.665 | 51.665 | 51.665 | 0 |
| 1727195400 | 51.675 | -0.01 | -0.01 | 51.675 | 51.675 | 51.675 | 0 |
| 1727109000 | 51.68 | 0.11 | 0.21 | 51.72 | 51.76 | 51.61 | 1440 |
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
