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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 4 |
| 1734975000 | 29.6 | -0.25 | -0.84 | 29.8 | 29.8975 | 29.4725 | 598 |
| 1734715800 | 29.85 | 0.25 | 0.84 | 29.345 | 29.985 | 28.7725 | 261 |
| 1734629400 | 29.6 | -1.09 | -3.54 | 30.08 | 30.115 | 29.0925 | 2047 |
| 1734543000 | 30.685 | 0.38 | 1.24 | 30.46 | 30.8 | 30.39 | 100 |
| 1734456600 | 30.31 | -0.14 | -0.46 | 30.345 | 30.5475 | 30.245 | 90 |
| 1734370200 | 30.45 | -0.27 | -0.86 | 30.605 | 30.67 | 29.39 | 3253 |
| 1734111000 | 30.715 | -0.43 | -1.38 | 30.955 | 30.955 | 30.59 | 1240 |
| 1734024600 | 31.145 | 0.12 | 0.39 | 31.135 | 31.1875 | 31.1025 | 309 |
| 1733938200 | 31.025 | -0.23 | -0.74 | 30.95 | 31.0275 | 30.95 | 835 |
| 1733851800 | 31.2575 | -0.97 | -3.02 | 31.61 | 31.8225 | 29.78 | 2496 |
| 1733765400 | 32.229999 | 0.81 | 2.58 | 31.93 | 32.6175 | 31.815 | 1422 |
| 1733506200 | 31.42 | -0.04 | -0.11 | 31.32 | 31.6675 | 29.91 | 607 |
| 1733419800 | 31.455 | 0.44 | 1.44 | 30.695 | 31.4975 | 30.695 | 2500 |
| 1733333400 | 31.01 | 0.04 | 0.14 | 30.92 | 31.3025 | 29.7075 | 1460 |
| 1733247000 | 30.9675 | -0.17 | -0.54 | 31.14 | 31.205 | 29.56 | 229 |
| 1733160600 | 31.135 | -0.09 | -0.27 | 31.28 | 31.5775 | 30.935 | 1144 |
| 1732901400 | 31.22 | 0.38 | 1.22 | 30.94 | 31.275 | 30.825 | 4220 |
| 1732815000 | 30.8425 | -0.17 | -0.54 | 30.725 | 30.91 | 30.6975 | 875 |
| 1732728600 | 31.01 | 0.48 | 1.58 | 30.625 | 31.335 | 29.96 | 3232 |
| 1732642200 | 30.5275 | -0.63 | -2.01 | 30.5275 | 30.5275 | 30.5275 | 1 |
| 1732555800 | 31.155 | 0.86 | 2.83 | 30.73 | 31.205 | 30.7175 | 54 |
| 1732296600 | 30.2975 | -0.07 | -0.22 | 30.175 | 30.3975 | 29.865 | 1150 |
| 1732210200 | 30.365 | 0.28 | 0.92 | 30.11 | 31.0875 | 29.2325 | 792 |
| 1732123800 | 30.0875 | -0.03 | -0.11 | 30.425 | 30.475 | 30.0075 | 6505 |
| 1732037400 | 30.12 | 0.15 | 0.48 | 30.575 | 30.575 | 29.73 | 119 |
| 1731951000 | 29.975 | -0.13 | -0.42 | 29.48 | 30.0625 | 29.44 | 183 |
| 1731691800 | 30.1025 | 0.05 | 0.18 | 29.4 | 30.1075 | 28.97 | 6453 |
| 1731605400 | 30.0475 | -0.32 | -1.06 | 30.11 | 30.315 | 29.185 | 6 |
| 1731519000 | 30.37 | -0.04 | -0.12 | 30.64 | 30.88 | 29.33 | 2597 |
| 1731432600 | 30.405 | -0.55 | -1.78 | 30.505 | 30.66 | 30.315 | 146201 |
| 1731346200 | 30.955 | 1.11 | 3.70 | 30.285 | 30.9725 | 30.285 | 11716 |
| 1731087000 | 29.85 | -0.77 | -2.51 | 30.425 | 30.47 | 29.83 | 12 |
| 1731000600 | 30.6175 | 0.81 | 2.71 | 30.3 | 30.7 | 30.255 | 1368 |
| 1730914200 | 29.81 | -0.67 | -2.18 | 30.465 | 30.465 | 29.5875 | 1645 |
| 1730827800 | 30.475 | 0.45 | 1.49 | 30.415 | 30.99 | 30.2425 | 30 |
| 1730741400 | 30.0275 | 0.31 | 1.03 | 30.145 | 30.145 | 29.6625 | 96 |
| 1730482200 | 29.7225 | 0.34 | 1.17 | 29.7225 | 29.7225 | 29.7225 | 0 |
| 1730395800 | 29.3775 | -0.26 | -0.87 | 29.63 | 29.7375 | 29.2325 | 4401 |
| 1730309400 | 29.635 | -0.26 | -0.87 | 29.575 | 29.7525 | 29.4675 | 13 |
| 1730223000 | 29.895 | -0.61 | -2.01 | 30.14 | 30.7775 | 29.1375 | 10205 |
| 1730136600 | 30.5075 | 0.4 | 1.32 | 30.5075 | 30.5075 | 30.5075 | 15 |
| 1729873800 | 30.11 | 0.38 | 1.26 | 30.25 | 30.25 | 30.1025 | 315 |
| 1729787400 | 29.735 | -0.32 | -1.05 | 29.89 | 33.975 | 29.0725 | 711 |
| 1729701000 | 30.05 | 0.28 | 0.92 | 30.3 | 30.405 | 29.98 | 1042 |
| 1729614600 | 29.775 | 0.08 | 0.28 | 29.725 | 29.9075 | 29.5925 | 446 |
| 1729528200 | 29.6925 | -0.33 | -1.09 | 29.935 | 30.07 | 29.6875 | 6248 |
| 1729269000 | 30.02 | 0.61 | 2.09 | 30 | 30.19 | 29.9925 | 212 |
| 1729182600 | 29.405 | -0.47 | -1.56 | 29.49 | 29.745 | 28.88 | 2898 |
| 1729096200 | 29.8725 | 0.09 | 0.29 | 29.615 | 29.915 | 29.5875 | 1058 |
| 1729009800 | 29.785 | -0.54 | -1.76 | 30.065 | 30.2275 | 29.7025 | 311 |
| 1728923400 | 30.32 | -0.19 | -0.62 | 30.4 | 30.5775 | 30.1425 | 352 |
| 1728664200 | 30.51 | 0.07 | 0.23 | 29.855 | 30.7725 | 29.1225 | 1754 |
| 1728577800 | 30.44 | -0.41 | -1.31 | 30.575 | 30.7625 | 29.46 | 265 |
| 1728491400 | 30.845 | -0.45 | -1.44 | 30.855 | 30.955 | 30.3525 | 5881 |
| 1728405000 | 31.295 | -0.55 | -1.71 | 31.285 | 31.555 | 30.9125 | 2203 |
| 1728318600 | 31.84 | 0.46 | 1.47 | 32 | 32.072499 | 31.74 | 553 |
| 1728059400 | 31.3775 | 0.54 | 1.76 | 30.84 | 31.54 | 29.84 | 11445 |
| 1727973000 | 30.835 | -0.37 | -1.17 | 31.025 | 31.425 | 30.685 | 4454 |
| 1727886600 | 31.2 | 1.13 | 3.74 | 30.625 | 31.43 | 30.625 | 10504 |
| 1727800200 | 30.075 | -0.11 | -0.35 | 30.035 | 30.075 | 29.9075 | 468 |
| 1727713800 | 30.18 | 0.3 | 1.00 | 30.49 | 30.72 | 30.14 | 12934 |
| 1727454600 | 29.8825 | 0.75 | 2.59 | 29.465 | 30.05 | 29.4325 | 267 |
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
