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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 26.695 | -0.21 | -0.78 | 26.77 | 26.86 | 26.685 | 6328 |
| 1742491800 | 26.905 | 0.2 | 0.73 | 26.905 | 26.905 | 26.905 | 0 |
| 1742405400 | 26.71 | 0.1 | 0.36 | 26.71 | 26.71 | 26.71 | 0 |
| 1742319000 | 26.615 | -0.12 | -0.43 | 26.615 | 26.615 | 26.615 | 2 |
| 1742232600 | 26.73 | 0.2 | 0.73 | 26.63 | 26.73 | 26.495 | 1 |
| 1741973400 | 26.535 | 0.16 | 0.63 | 26.535 | 26.535 | 26.535 | 0 |
| 1741887000 | 26.37 | -0.05 | -0.17 | 26.39 | 26.45 | 26.21 | 4144 |
| 1741800600 | 26.415 | -0.17 | -0.62 | 26.51 | 26.51 | 26.415 | 15 |
| 1741714200 | 26.58 | -0.26 | -0.95 | 26.84 | 26.84 | 26.52 | 2115 |
| 1741627800 | 26.835 | 0.11 | 0.39 | 26.835 | 26.835 | 26.835 | 100 |
| 1741368600 | 26.73 | 0.09 | 0.36 | 26.83 | 26.87 | 26.685 | 4094 |
| 1741282200 | 26.635 | -0.27 | -0.99 | 26.62 | 26.805 | 26.615 | 3017 |
| 1741195800 | 26.9 | -0.11 | -0.41 | 26.9 | 26.9 | 26.9 | 1 |
| 1741109400 | 27.01 | -0.02 | -0.06 | 27.06 | 27.13 | 26.965 | 951 |
| 1741023000 | 27.025 | 0.11 | 0.43 | 27.025 | 27.025 | 27.025 | 0 |
| 1740763800 | 26.91 | 0 | 0.00 | 27.04 | 27.04 | 26.835 | 20670 |
| 1740677400 | 26.91 | -0.04 | -0.15 | 27.19 | 27.19 | 26.88 | 223 |
| 1740591000 | 26.95 | 0.07 | 0.26 | 26.95 | 26.95 | 26.95 | 0 |
| 1740504600 | 26.88 | 0.23 | 0.86 | 26.85 | 26.93 | 26.805 | 2730 |
| 1740418200 | 26.65 | 0.12 | 0.45 | 26.51 | 26.665 | 26.49 | 8115 |
| 1740159000 | 26.53 | 0.18 | 0.66 | 26.53 | 26.53 | 26.53 | 0 |
| 1740072600 | 26.355 | 0.06 | 0.23 | 26.39 | 26.39 | 26.285 | 170 |
| 1739986200 | 26.295 | -0.12 | -0.45 | 26.4 | 26.4 | 26.2 | 6300 |
| 1739899800 | 26.415 | -0.08 | -0.30 | 26.37 | 26.46 | 26.37 | 291 |
| 1739813400 | 26.495 | -0.1 | -0.36 | 26.46 | 26.505 | 26.44 | 5744 |
| 1739554200 | 26.59 | 0.28 | 1.06 | 26.59 | 26.59 | 26.59 | 0 |
| 1739467800 | 26.31 | 0.33 | 1.27 | 26.31 | 26.31 | 26.31 | 0 |
| 1739381400 | 25.98 | -0.26 | -0.99 | 25.98 | 25.98 | 25.98 | 1905 |
| 1739295000 | 26.24 | -0.16 | -0.59 | 26.17 | 26.265 | 26.17 | 1492 |
| 1739208600 | 26.395 | 0.02 | 0.09 | 26.395 | 26.395 | 26.395 | 3 |
| 1738949400 | 26.37 | -0.17 | -0.62 | 26.59 | 26.75 | 26.32 | 3934 |
| 1738863000 | 26.535 | -0.04 | -0.15 | 26.535 | 26.535 | 26.535 | 0 |
| 1738776600 | 26.575 | 0.32 | 1.22 | 26.5 | 26.6 | 26.415 | 1437 |
| 1738690200 | 26.255 | -0.04 | -0.13 | 26.23 | 26.255 | 26.025 | 36 |
| 1738603800 | 26.29 | -0.73 | -2.70 | 26.08 | 26.35 | 26.08 | 5014 |
| 1738344600 | 27.02 | 0.04 | 0.15 | 26.99 | 27.04 | 26.99 | 33 |
| 1738258200 | 26.98 | 0.05 | 0.17 | 27.12 | 27.145 | 26.97 | 1180 |
| 1738171800 | 26.935 | 0.04 | 0.13 | 27.05 | 27.05 | 26.915 | 226 |
| 1738085400 | 26.9 | -0.07 | -0.26 | 26.9 | 26.9 | 26.9 | 0 |
| 1737999000 | 26.97 | 0.22 | 0.82 | 26.92 | 27.015 | 26.84 | 1800 |
| 1737739800 | 26.75 | 0.05 | 0.19 | 26.78 | 26.815 | 26.63 | 5050 |
| 1737653400 | 26.7 | -0.15 | -0.56 | 26.62 | 26.74 | 26.59 | 2800 |
| 1737567000 | 26.85 | -0.01 | -0.04 | 26.89 | 26.925 | 26.825 | 1 |
| 1737480600 | 26.86 | 0.15 | 0.54 | 26.86 | 26.86 | 26.86 | 0 |
| 1737394200 | 26.715 | -0.03 | -0.09 | 26.7 | 26.73 | 26.295 | 100 |
| 1737135000 | 26.74 | 0.11 | 0.43 | 26.74 | 26.74 | 26.74 | 378 |
| 1737048600 | 26.625 | 0.13 | 0.49 | 26.625 | 26.625 | 26.625 | 0 |
| 1736962200 | 26.495 | 0.43 | 1.65 | 26.495 | 26.495 | 26.495 | 0 |
| 1736875800 | 26.065 | -0.02 | -0.08 | 26.065 | 26.065 | 26.065 | 381 |
| 1736789400 | 26.085 | -0.14 | -0.51 | 26.085 | 26.085 | 26.085 | 24 |
| 1736530200 | 26.22 | -0.16 | -0.61 | 26.22 | 26.22 | 26.22 | 0 |
| 1736443800 | 26.38 | 0.04 | 0.17 | 26.44 | 26.44 | 26.355 | 376 |
| 1736357400 | 26.335 | 0.07 | 0.27 | 26.17 | 26.365 | 26.17 | 3551 |
| 1736271000 | 26.265 | -0.31 | -1.17 | 26.44 | 26.67 | 26.035 | 3313 |
| 1736184600 | 26.575 | -0.15 | -0.54 | 26.56 | 26.695 | 26.485 | 5804 |
| 1735925400 | 26.72 | -0.03 | -0.09 | 26.77 | 27.075 | 26.69 | 2601 |
| 1735839000 | 26.745 | -0.04 | -0.15 | 26.745 | 26.745 | 26.745 | 0 |
| 1735666200 | 26.785 | 0 | 0.00 | 26.785 | 26.785 | 26.785 | 0 |
| 1735579800 | 26.785 | 0.01 | 0.04 | 26.76 | 26.83 | 26.595 | 4331 |
| 1735320600 | 26.775 | 0 | 0.02 | 26.775 | 26.775 | 26.775 | 0 |
| 1735061400 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1734975000 | 26.77 | -0.15 | -0.56 | 26.88 | 26.88 | 26.745 | 879 |
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
