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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 40.5325 | -0.04 | -0.10 | 40.5325 | 40.5325 | 40.5325 | 95 |
| 1741195800 | 40.5725 | 0.06 | 0.15 | 40.5725 | 40.5725 | 40.5725 | 168 |
| 1741109400 | 40.51 | 0.08 | 0.20 | 40.51 | 40.51 | 40.51 | 1832 |
| 1741023000 | 40.4275 | -0.12 | -0.30 | 40.5 | 40.51 | 40.3625 | 7084 |
| 1740763800 | 40.5475 | 0.09 | 0.21 | 40.48 | 40.56 | 40.4625 | 2391 |
| 1740677400 | 40.4625 | -0.11 | -0.26 | 40.565 | 40.9425 | 40.425 | 4613 |
| 1740591000 | 40.57 | -0.04 | -0.09 | 40.625 | 40.705 | 40.535 | 140 |
| 1740504600 | 40.6075 | 0.05 | 0.12 | 40.62 | 40.6275 | 40.5325 | 370 |
| 1740418200 | 40.5575 | 0.09 | 0.22 | 40.92 | 41.0825 | 40.435 | 39 |
| 1740159000 | 40.4675 | 0.02 | 0.06 | 40.4675 | 40.4675 | 40.4675 | 20 |
| 1740072600 | 40.445 | 0.08 | 0.19 | 40.445 | 40.445 | 40.445 | 62 |
| 1739986200 | 40.3675 | -0.19 | -0.47 | 40.73 | 40.73 | 40.355 | 8075 |
| 1739899800 | 40.5575 | -0.05 | -0.12 | 40.24 | 40.605 | 40.24 | 683 |
| 1739813400 | 40.6075 | -0.17 | -0.42 | 40.41 | 40.685 | 40.41 | 291 |
| 1739554200 | 40.7775 | -0.01 | -0.01 | 40.7775 | 40.7775 | 40.7775 | 75 |
| 1739467800 | 40.7825 | -0.05 | -0.12 | 40.81 | 40.83 | 40.7725 | 2489 |
| 1739381400 | 40.8325 | 0.04 | 0.09 | 40.73 | 40.8525 | 40.73 | 1456 |
| 1739295000 | 40.7975 | -0.08 | -0.20 | 40.895 | 40.9575 | 40.7725 | 7896 |
| 1739208600 | 40.88 | 0.02 | 0.04 | 40.88 | 40.88 | 40.88 | 927 |
| 1738949400 | 40.8625 | -0.08 | -0.20 | 41.245 | 41.4125 | 40.4475 | 189 |
| 1738863000 | 40.9425 | 0.08 | 0.18 | 40.925 | 41.3475 | 40.6025 | 1781 |
| 1738776600 | 40.8675 | 0.07 | 0.17 | 40.845 | 41.3575 | 40.8225 | 60 |
| 1738690200 | 40.8 | 0.12 | 0.29 | 40.505 | 41.28 | 40.505 | 93 |
| 1738603800 | 40.6825 | -0.25 | -0.60 | 41.11 | 41.11 | 40.25 | 1095 |
| 1738344600 | 40.9275 | 0.13 | 0.32 | 40.795 | 40.9625 | 40.795 | 1540 |
| 1738258200 | 40.7975 | 0.07 | 0.18 | 40.665 | 41.26 | 40.665 | 2299 |
| 1738171800 | 40.725 | -0.02 | -0.04 | 40.425 | 40.7825 | 40.425 | 81 |
| 1738085400 | 40.74 | -0.15 | -0.37 | 40.725 | 40.7925 | 40.6975 | 1774 |
| 1737999000 | 40.8925 | 0.05 | 0.13 | 40.58 | 40.915 | 40.58 | 596 |
| 1737739800 | 40.8375 | -0.14 | -0.34 | 40.8375 | 40.8375 | 40.8375 | 947 |
| 1737653400 | 40.9775 | -0.14 | -0.33 | 40.9775 | 40.9775 | 40.9775 | 87 |
| 1737567000 | 41.1125 | 0.03 | 0.09 | 41.1 | 41.15 | 41.1 | 15881 |
| 1737480600 | 41.0775 | 0 | 0.00 | 41.0775 | 41.0775 | 41.0775 | 29 |
| 1737394200 | 41.0775 | 0.11 | 0.26 | 41.095 | 41.12 | 41.07 | 907 |
| 1737135000 | 40.9725 | 0.16 | 0.40 | 40.9725 | 40.9725 | 40.9725 | 1415 |
| 1737048600 | 40.81 | -0.04 | -0.09 | 40.595 | 41.22 | 40.2675 | 1339 |
| 1736962200 | 40.8475 | 0.05 | 0.12 | 40.8475 | 40.8475 | 40.8475 | 40 |
| 1736875800 | 40.7975 | 0.18 | 0.45 | 40.775 | 41.285 | 40.3225 | 754 |
| 1736789400 | 40.615 | -0.02 | -0.06 | 40.46 | 40.7425 | 40.46 | 168 |
| 1736530200 | 40.6375 | -0.02 | -0.04 | 40.375 | 40.6725 | 40.13 | 144 |
| 1736443800 | 40.6525 | 0.14 | 0.35 | 40.6525 | 40.6525 | 40.6525 | 180 |
| 1736357400 | 40.5125 | 0.19 | 0.46 | 40.5125 | 40.5125 | 40.5125 | 106 |
| 1736271000 | 40.3275 | -0.06 | -0.14 | 40.395 | 40.395 | 39.83 | 274 |
| 1736184600 | 40.3825 | 0.02 | 0.06 | 40.3825 | 40.3825 | 40.3825 | 796 |
| 1735925400 | 40.3575 | -0.13 | -0.31 | 40.555 | 40.565 | 40.345 | 211 |
| 1735839000 | 40.485 | -0.05 | -0.12 | 40.485 | 40.485 | 40.485 | 1644 |
| 1735666200 | 40.5325 | 0 | 0.00 | 40.555 | 40.6225 | 40.5 | 298 |
| 1735579800 | 40.5325 | 0.09 | 0.21 | 40.52 | 40.5725 | 40.4275 | 381 |
| 1735320600 | 40.4475 | -0.14 | -0.34 | 40.595 | 40.6625 | 40.4375 | 1657 |
| 1735061400 | 40.5875 | 0 | 0.00 | 40.5875 | 40.5875 | 40.5875 | 119 |
| 1734975000 | 40.5875 | 0.07 | 0.19 | 40.22 | 40.6075 | 40.22 | 282 |
| 1734715800 | 40.5125 | 0.14 | 0.35 | 40.5125 | 40.5125 | 40.5125 | 1331 |
| 1734629400 | 40.37 | -0.09 | -0.23 | 40.32 | 40.4075 | 40.1825 | 497 |
| 1734543000 | 40.4625 | -0.04 | -0.10 | 40.575 | 40.575 | 40.41 | 3223 |
| 1734456600 | 40.5025 | -0.06 | -0.15 | 40.5025 | 40.5025 | 40.5025 | 76 |
| 1734370200 | 40.5625 | -0.21 | -0.52 | 40.805 | 40.805 | 40.555 | 174 |
| 1734111000 | 40.775 | 0.17 | 0.41 | 40.775 | 40.775 | 40.775 | 149 |
| 1734024600 | 40.6075 | -0.04 | -0.09 | 40.63 | 40.65 | 40.565 | 637 |
| 1733938200 | 40.6425 | -0.08 | -0.20 | 40.6425 | 40.6425 | 40.6425 | 199 |
| 1733851800 | 40.7225 | -0.13 | -0.32 | 40.7225 | 40.7225 | 40.7225 | 16 |
| 1733765400 | 40.8525 | -0.09 | -0.21 | 40.965 | 40.965 | 40.84 | 415 |
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
