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 | 33.375 | 0.05 | 0.15 | 33.4 | 33.43 | 33.295 | 16691 |
| 1742491800 | 33.325 | -0.04 | -0.13 | 33.43 | 33.479999 | 33.305 | 593 |
| 1742405400 | 33.369999 | -0.05 | -0.13 | 33.38 | 33.435 | 33.27 | 1291 |
| 1742319000 | 33.415 | -0.03 | -0.09 | 33.45 | 33.465 | 33.384999 | 13125 |
| 1742232600 | 33.445 | -0.03 | -0.10 | 33.47 | 33.505 | 33.375 | 812 |
| 1741973400 | 33.479999 | 0.15 | 0.47 | 33.45 | 33.565 | 33.384999 | 27717 |
| 1741887000 | 33.325 | 0.2 | 0.59 | 33.24 | 33.345 | 33 | 4419 |
| 1741800600 | 33.13 | -0.15 | -0.44 | 33.29 | 33.32 | 32.909999 | 3972 |
| 1741714200 | 33.275 | -0.09 | -0.28 | 33.299999 | 33.35 | 33.24 | 806 |
| 1741627800 | 33.369999 | -0.07 | -0.19 | 33.31 | 33.384999 | 33.299999 | 1089 |
| 1741368600 | 33.435 | 0 | 0.00 | 33.49 | 33.49 | 33.369999 | 1229 |
| 1741282200 | 33.435 | -0.02 | -0.06 | 33.47 | 33.485 | 33.299999 | 18428 |
| 1741195800 | 33.455 | 0.02 | 0.06 | 33.45 | 33.49 | 33.33 | 55563 |
| 1741109400 | 33.435 | -0.1 | -0.28 | 33.47 | 33.505 | 33.4 | 76929 |
| 1741023000 | 33.53 | -0.18 | -0.52 | 33.68 | 33.71 | 33.445 | 1345 |
| 1740763800 | 33.705 | 0.02 | 0.06 | 33.75 | 33.795 | 33.65 | 100 |
| 1740677400 | 33.685 | -0.04 | -0.12 | 33.52 | 33.75 | 33.52 | 1324 |
| 1740591000 | 33.725 | -0.05 | -0.15 | 33.87 | 33.87 | 33.675 | 5378 |
| 1740504600 | 33.775 | -0.07 | -0.21 | 33.88 | 33.88 | 33.7 | 1109 |
| 1740418200 | 33.845 | 0.06 | 0.19 | 33.86 | 33.915 | 33.745 | 570 |
| 1740159000 | 33.78 | -0.01 | -0.03 | 33.76 | 33.82 | 33.7 | 6219 |
| 1740072600 | 33.79 | -0.03 | -0.09 | 33.75 | 33.855 | 33.73 | 335 |
| 1739986200 | 33.82 | -0.05 | -0.15 | 33.86 | 33.91 | 33.7 | 2435 |
| 1739899800 | 33.87 | 0.02 | 0.07 | 33.8 | 33.87 | 33.755 | 1339 |
| 1739813400 | 33.845 | -0.06 | -0.16 | 33.94 | 33.94 | 33.835 | 2056 |
| 1739554200 | 33.9 | 0.03 | 0.10 | 33.93 | 33.955 | 33.83 | 3311 |
| 1739467800 | 33.865 | -0.1 | -0.29 | 33.87 | 33.95 | 33.84 | 6715 |
| 1739381400 | 33.965 | -0.07 | -0.19 | 33.97 | 34.36 | 33.845 | 977 |
| 1739295000 | 34.03 | -0.07 | -0.21 | 34.22 | 34.22 | 34.025 | 93 |
| 1739208600 | 34.1 | -0.01 | -0.03 | 34.05 | 34.16 | 34 | 691 |
| 1738949400 | 34.11 | 0.07 | 0.21 | 34.17 | 35.105 | 33.96 | 1522 |
| 1738863000 | 34.04 | 0.2 | 0.61 | 33.88 | 34.165 | 33.82 | 6576 |
| 1738776600 | 33.835 | -0.06 | -0.16 | 33.87 | 33.87 | 33.74 | 2250 |
| 1738690200 | 33.89 | 0.12 | 0.36 | 33.92 | 33.93 | 33.805 | 1239 |
| 1738603800 | 33.77 | -0.17 | -0.50 | 33.88 | 33.895 | 33.66 | 5912 |
| 1738344600 | 33.94 | -0.09 | -0.26 | 33.77 | 34.005 | 33.77 | 3415 |
| 1738258200 | 34.03 | 0.06 | 0.18 | 34.02 | 34.03 | 33.9 | 17831 |
| 1738171800 | 33.97 | 0.05 | 0.15 | 33.92 | 34.02 | 33.88 | 2104 |
| 1738085400 | 33.92 | 0.14 | 0.41 | 33.81 | 33.92 | 33.765 | 1421 |
| 1737999000 | 33.78 | -0.21 | -0.60 | 33.98 | 33.98 | 33.705 | 444 |
| 1737739800 | 33.985 | -0.04 | -0.10 | 34.19 | 34.19 | 33.985 | 4820 |
| 1737653400 | 34.02 | -0.01 | -0.03 | 34.13 | 34.13 | 33.995 | 936 |
| 1737567000 | 34.03 | 0.19 | 0.55 | 33.93 | 34.105 | 33.855 | 2077 |
| 1737480600 | 33.845 | 0.01 | 0.03 | 33.88 | 33.925 | 33.835 | 2150 |
| 1737394200 | 33.835 | -0.03 | -0.09 | 33.89 | 33.94 | 33.695 | 16196 |
| 1737135000 | 33.865 | 0.15 | 0.44 | 33.91 | 33.91 | 33.785 | 10336 |
| 1737048600 | 33.715 | -1.23 | -3.51 | 33.88 | 33.885 | 33.705 | 975 |
| 1736962200 | 34.94 | 0.18 | 0.53 | 34.73 | 35.12 | 34.575 | 404 |
| 1736875800 | 34.755 | 0.08 | 0.23 | 34.78 | 34.865 | 34.72 | 2861 |
| 1736789400 | 34.675 | -0.04 | -0.10 | 34.75 | 34.86 | 34.67 | 4048 |
| 1736530200 | 34.71 | 0.05 | 0.13 | 34.66 | 35.405 | 34.34 | 20438 |
| 1736443800 | 34.665 | 0.16 | 0.46 | 34.73 | 34.775 | 34.605 | 2863 |
| 1736357400 | 34.505 | 0.26 | 0.76 | 34.25 | 34.54 | 34.21 | 5360 |
| 1736271000 | 34.245 | 0.13 | 0.40 | 34.22 | 34.295 | 34.105 | 658 |
| 1736184600 | 34.11 | -0.13 | -0.38 | 34.22 | 34.335 | 34.11 | 27496 |
| 1735925400 | 34.24 | -0.17 | -0.48 | 34.41 | 34.44 | 34.24 | 5153 |
| 1735839000 | 34.405 | 0.4 | 1.16 | 34.09 | 34.435 | 34.035 | 2176 |
| 1735666200 | 34.01 | -0.12 | -0.35 | 34.05 | 34.05 | 34.005 | 316 |
| 1735579800 | 34.13 | 0.12 | 0.34 | 34.11 | 34.13 | 33.905 | 14967 |
| 1735320600 | 34.015 | -0.12 | -0.34 | 34.19 | 34.195 | 33.99 | 2204 |
| 1735061400 | 34.13 | -0.03 | -0.09 | 34.17 | 34.17 | 34.115 | 365 |
| 1734975000 | 34.16 | 0.09 | 0.26 | 34.25 | 34.25 | 34.12 | 937 |
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
