Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 | 30.9825 | -0.22 | -0.71 | 31.035 | 31.1375 | 30.7325 | 1831 |
| 1742491800 | 31.205 | 0.06 | 0.18 | 31.3 | 31.345 | 30.995 | 5759 |
| 1742405400 | 31.1475 | 0.16 | 0.51 | 30.82 | 31.215 | 30.82 | 1110 |
| 1742319000 | 30.99 | -0.02 | -0.07 | 31.11 | 31.1225 | 30.8675 | 361 |
| 1742232600 | 31.0125 | 0.45 | 1.47 | 30.68 | 31.0675 | 30.6325 | 8706 |
| 1741973400 | 30.5625 | 0.36 | 1.18 | 30.385 | 30.6925 | 30.2125 | 3267 |
| 1741887000 | 30.205 | -0.18 | -0.60 | 30.55 | 30.55 | 30.175 | 3777 |
| 1741800600 | 30.3875 | -0.04 | -0.14 | 30.59 | 31.39 | 30.1425 | 50805 |
| 1741714200 | 30.43 | -0.61 | -1.95 | 31.06 | 31.06 | 30.3825 | 6604 |
| 1741627800 | 31.035 | 0.1 | 0.33 | 31.17 | 31.2575 | 30.9675 | 4251 |
| 1741368600 | 30.9325 | -0.31 | -0.98 | 31.115 | 31.3375 | 30.8975 | 2479 |
| 1741282200 | 31.2375 | 0.22 | 0.69 | 31.26 | 31.3125 | 30.925 | 1191 |
| 1741195800 | 31.0225 | -0.04 | -0.12 | 31.275 | 31.37 | 30.9675 | 73 |
| 1741109400 | 31.06 | -1.04 | -3.24 | 31.785 | 31.795 | 31.0425 | 431 |
| 1741023000 | 32.1 | 0.34 | 1.05 | 32.045 | 32.299999 | 32.009999 | 2836 |
| 1740763800 | 31.765 | -0.13 | -0.39 | 31.65 | 31.8775 | 31.625 | 6312 |
| 1740677400 | 31.89 | -0.03 | -0.08 | 31.855 | 32.015 | 31.3975 | 301 |
| 1740591000 | 31.915 | 0.22 | 0.69 | 31.865 | 32.005 | 31.8125 | 16202 |
| 1740504600 | 31.6975 | -0.22 | -0.67 | 31.855 | 31.9925 | 31.655 | 6743 |
| 1740418200 | 31.9125 | -0.17 | -0.52 | 32 | 32.0275 | 31.705 | 24245 |
| 1740159000 | 32.08 | -0.02 | -0.05 | 32.229999 | 32.299999 | 31.975 | 6437 |
| 1740072600 | 32.095 | -0.23 | -0.71 | 32.384999 | 32.3975 | 32.055 | 1985 |
| 1739986200 | 32.325 | 0.11 | 0.33 | 32.325 | 32.347499 | 31.785 | 8621 |
| 1739899800 | 32.22 | 0.03 | 0.09 | 32.18 | 32.29 | 32.057499 | 4081 |
| 1739813400 | 32.1925 | -0 | -0.01 | 32.165 | 32.244999 | 32.1 | 1574 |
| 1739554200 | 32.195 | 0.19 | 0.60 | 32.159999 | 32.6325 | 32.09 | 532 |
| 1739467800 | 32.002499 | 0.25 | 0.78 | 31.875 | 32.07 | 31.84 | 255 |
| 1739381400 | 31.755 | -0.25 | -0.78 | 32.009999 | 32.3925 | 31.705 | 30642 |
| 1739295000 | 32.005 | 0.15 | 0.46 | 31.915 | 32.005 | 31.815 | 3308 |
| 1739208600 | 31.8575 | -0.13 | -0.40 | 32.02 | 32.1175 | 31.83 | 1999 |
| 1738949400 | 31.985 | -0.17 | -0.54 | 31.985 | 31.985 | 31.985 | 47 |
| 1738863000 | 32.159999 | 0.1 | 0.31 | 32.189999 | 32.3375 | 32.07 | 1285 |
| 1738776600 | 32.06 | 0.1 | 0.30 | 31.895 | 32.085 | 31.8225 | 18301 |
| 1738690200 | 31.965 | 0.07 | 0.22 | 31.915 | 31.975 | 31.715 | 9914 |
| 1738603800 | 31.895 | -0.33 | -1.02 | 31.675 | 31.9575 | 31.4025 | 50731 |
| 1738344600 | 32.225 | 0.05 | 0.16 | 32.185 | 32.31 | 32.0775 | 2353 |
| 1738258200 | 32.174999 | 0.15 | 0.47 | 32.075 | 32.2175 | 31.985 | 1432 |
| 1738171800 | 32.025 | 0.04 | 0.11 | 31.94 | 32.1175 | 31.8375 | 347 |
| 1738085400 | 31.99 | 0.08 | 0.25 | 32.18 | 32.205 | 31.8675 | 2435 |
| 1737999000 | 31.91 | -0.14 | -0.44 | 32.045 | 32.064999 | 31.3025 | 475 |
| 1737739800 | 32.0525 | 0.13 | 0.41 | 32 | 32.112499 | 31.96 | 3550 |
| 1737653400 | 31.9225 | 0.03 | 0.09 | 31.865 | 32.0125 | 31.785 | 6996 |
| 1737567000 | 31.895 | -0.11 | -0.35 | 31.985 | 32.0675 | 31.835 | 3201 |
| 1737480600 | 32.0075 | 0.25 | 0.80 | 31.825 | 32.0325 | 31.72 | 7010 |
| 1737394200 | 31.7525 | 0.12 | 0.38 | 31.705 | 31.895 | 31.5225 | 770 |
| 1737135000 | 31.6325 | 0.3 | 0.97 | 31.495 | 31.6625 | 31.4775 | 4015 |
| 1737048600 | 31.33 | 0.15 | 0.47 | 31.27 | 31.3575 | 31.1125 | 2099 |
| 1736962200 | 31.1825 | 0.47 | 1.53 | 30.93 | 31.685 | 30.93 | 67 |
| 1736875800 | 30.7125 | 0.28 | 0.92 | 30.76 | 30.81 | 30.665 | 65 |
| 1736789400 | 30.4325 | 0.04 | 0.12 | 30.215 | 30.48 | 30.18 | 2770 |
| 1736530200 | 30.3975 | -0.31 | -1.01 | 30.74 | 31.045 | 30.1775 | 7182 |
| 1736443800 | 30.7075 | 0.02 | 0.08 | 30.765 | 30.8625 | 30.615 | 10447 |
| 1736357400 | 30.6825 | -0.21 | -0.66 | 30.66 | 30.795 | 30.4725 | 304552 |
| 1736271000 | 30.8875 | -0.13 | -0.40 | 30.77 | 31 | 30.7275 | 242 |
| 1736184600 | 31.0125 | 0.32 | 1.03 | 30.825 | 31.0825 | 30.785 | 848 |
| 1735925400 | 30.695 | 0.02 | 0.06 | 30.765 | 30.765 | 30.4425 | 371 |
| 1735839000 | 30.6775 | 0.06 | 0.21 | 30.795 | 30.8575 | 30.57 | 4498 |
| 1735666200 | 30.6125 | 0.11 | 0.37 | 30.535 | 30.6675 | 30.485 | 142 |
| 1735579800 | 30.5 | -0.31 | -1.01 | 30.735 | 30.8325 | 30.2525 | 1903 |
| 1735320600 | 30.81 | 0.11 | 0.34 | 30.95 | 31.0175 | 30.74 | 402 |
| 1735061400 | 30.705 | 0.23 | 0.76 | 30.585 | 30.75 | 30.585 | 8476 |
| 1734975000 | 30.4725 | -0.22 | -0.72 | 30.68 | 30.715 | 30.3675 | 2674 |
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
