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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 46.005 | -2.48 | -5.11 | 46.98 | 50.33 | 44.17 | 32200 |
| 1736271000 | 48.48 | -5.85 | -10.77 | 53.16 | 54.14 | 46.595 | 26355 |
| 1736184600 | 54.33 | 7.72 | 16.55 | 50.59 | 54.86 | 50.01 | 31559 |
| 1735925400 | 46.615 | 2.38 | 5.37 | 43.98 | 46.895 | 43.325 | 13931 |
| 1735839000 | 44.24 | -6.52 | -12.84 | 50.3 | 50.37 | 42.125 | 38778 |
| 1735666200 | 50.76 | 1.49 | 3.01 | 48.56 | 51.335 | 47.82 | 5058 |
| 1735579800 | 49.275 | -3.67 | -6.93 | 51.62 | 52.105 | 47.395 | 65562 |
| 1735320600 | 52.945 | -3.1 | -5.52 | 58.76 | 60.76 | 49.675 | 43541 |
| 1735061400 | 56.04 | 2.18 | 4.04 | 57.79 | 57.79 | 55.08 | 4553 |
| 1734975000 | 53.865 | -0.47 | -0.86 | 55 | 55.25 | 50.29 | 55581 |
| 1734715800 | 54.33 | -0.35 | -0.63 | 49.54 | 54.41 | 43.865 | 69211 |
| 1734629400 | 54.675 | -11.59 | -17.50 | 53.58 | 56.61 | 52.44 | 43096 |
| 1734543000 | 66.269999 | 2.11 | 3.29 | 64.64 | 66.66 | 61.87 | 14857 |
| 1734456600 | 64.16 | 3.05 | 4.99 | 61.78 | 65.705 | 61.78 | 29421 |
| 1734370200 | 61.11 | 5.88 | 10.65 | 57.39 | 62.15 | 56.965 | 21213 |
| 1734111000 | 55.23 | -4.04 | -6.82 | 59.46 | 59.46 | 54.495 | 23655 |
| 1734024600 | 59.27 | 1.78 | 3.10 | 60.12 | 60.5 | 56.905 | 20293 |
| 1733938200 | 57.49 | 5.46 | 10.49 | 53.9 | 57.69 | 52.49 | 25609 |
| 1733851800 | 52.03 | 3.3 | 6.76 | 49.56 | 55.1 | 49.11 | 30098 |
| 1733765400 | 48.735 | 0.16 | 0.33 | 49.02 | 52.345 | 47.26 | 51589 |
| 1733506200 | 48.575 | 2.06 | 4.42 | 46.29 | 48.72 | 45.59 | 25108 |
| 1733419800 | 46.52 | 2.89 | 6.61 | 44.6 | 46.78 | 44.355 | 29721 |
| 1733333400 | 43.635 | 2.51 | 6.10 | 42.09 | 44.2 | 41.8 | 34975 |
| 1733247000 | 41.125 | 1.39 | 3.49 | 39.71 | 41.205 | 39.21 | 22451 |
| 1733160600 | 39.74 | 3.5 | 9.64 | 37.38 | 40.48 | 35.575 | 23766 |
| 1732901400 | 36.245 | 0.82 | 2.31 | 35.43 | 36.33 | 34.245 | 6204 |
| 1732815000 | 35.425 | 1.52 | 4.48 | 34.8 | 37.4 | 34.8 | 1831 |
| 1732728600 | 33.905 | -2.4 | -6.60 | 36.3 | 39.305 | 33.62 | 10305 |
| 1732642200 | 36.3 | 0.78 | 2.20 | 35 | 36.725 | 33.439999 | 10605 |
| 1732555800 | 35.52 | 0.9 | 2.60 | 36.03 | 37.025 | 34.595 | 54524 |
| 1732296600 | 34.62 | 0.25 | 0.74 | 34.9 | 35.38 | 33.635 | 6100 |
| 1732210200 | 34.365 | -0.65 | -1.84 | 35.97 | 38.75 | 32.305 | 28331 |
| 1732123800 | 35.01 | -1.86 | -5.04 | 38.28 | 39.065 | 34.25 | 8440 |
| 1732037400 | 36.87 | 1.13 | 3.15 | 35.34 | 37.055 | 33.424999 | 15781 |
| 1731951000 | 35.745 | 1.36 | 3.94 | 34.7 | 37.195 | 34.12 | 16650 |
| 1731691800 | 34.39 | -3.81 | -9.97 | 35.33 | 36.535 | 33.505 | 25774 |
| 1731605400 | 38.2 | -1.05 | -2.68 | 40.73 | 40.73 | 37.36 | 31165 |
| 1731519000 | 39.25 | -0.56 | -1.39 | 39.8 | 41.47 | 37.3 | 15801 |
| 1731432600 | 39.805 | -0.47 | -1.15 | 40.69 | 41.245 | 37.25 | 36250 |
| 1731346200 | 40.27 | 1.97 | 5.13 | 39.03 | 41.475 | 38.325 | 40786 |
| 1731087000 | 38.305 | 1.2 | 3.23 | 37.1 | 38.535 | 36.11 | 31523 |
| 1731000600 | 37.105 | 4.6 | 14.13 | 33.439999 | 37.145 | 33.104999 | 57988 |
| 1730914200 | 32.509999 | 4.45 | 15.86 | 31.38 | 33.1 | 30.27 | 109747 |
| 1730827800 | 28.06 | 1.19 | 4.41 | 26.56 | 28.075 | 26.125 | 30300 |
| 1730741400 | 26.875 | -0.82 | -2.96 | 27.93 | 28.185 | 25.355 | 32810 |
| 1730482200 | 27.695 | 0.74 | 2.75 | 27.38 | 28.45 | 27.085 | 61225 |
| 1730395800 | 26.955 | -6.27 | -18.86 | 28.88 | 30.44 | 26.39 | 36158 |
| 1730309400 | 33.22 | 2.02 | 6.47 | 34.12 | 34.545 | 31.74 | 30299 |
| 1730223000 | 31.2 | -0.74 | -2.30 | 31.02 | 31.83 | 29.51 | 20652 |
| 1730136600 | 31.935 | -0.03 | -0.08 | 32.07 | 32.97 | 31.295 | 74195 |
| 1729873800 | 31.96 | 3.42 | 11.98 | 28.73 | 32.32 | 28.66 | 36914 |
| 1729787400 | 28.54 | 2.62 | 10.09 | 27.55 | 28.54 | 26.47 | 42985 |
| 1729701000 | 25.925 | -1.47 | -5.35 | 27.8 | 27.84 | 25.895 | 6378 |
| 1729614600 | 27.39 | 1.39 | 5.35 | 27.25 | 27.91 | 26.27 | 14540 |
| 1729528200 | 26 | -0.68 | -2.55 | 26.77 | 27.155 | 25.585 | 21827 |
| 1729269000 | 26.68 | 0.27 | 1.00 | 26.17 | 27.005 | 25.355 | 11254 |
| 1729182600 | 26.415 | 1.28 | 5.09 | 26.88 | 27.365 | 25.59 | 26695 |
| 1729096200 | 25.135 | -0.5 | -1.93 | 25.66 | 26.53 | 24.385 | 7086 |
| 1729009800 | 25.63 | -0.85 | -3.19 | 26.67 | 27.46 | 24.38 | 13672 |
| 1728923400 | 26.475 | 1 | 3.93 | 25.4 | 27.245 | 25.355 | 22195 |
| 1728664200 | 25.475 | -1.48 | -5.49 | 26.72 | 27.23 | 24.305 | 33697 |
| 1728577800 | 26.955 | -0.22 | -0.81 | 28 | 28 | 25.715 | 55238 |
| 1728491400 | 27.175 | 0.53 | 1.99 | 26.81 | 27.475 | 26.095 | 15161 |
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
