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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 29.1 | 0.04 | 0.14 | 28.955 | 29.125 | 28.8675 | 2644 |
| 1740677400 | 29.06 | 0.2 | 0.69 | 28.895 | 29.125 | 28.795 | 1604 |
| 1740591000 | 28.86 | 0.38 | 1.32 | 28.71 | 28.9175 | 28.71 | 3823 |
| 1740504600 | 28.485 | -0.26 | -0.89 | 28.485 | 28.485 | 28.485 | 5519 |
| 1740418200 | 28.74 | -0.15 | -0.53 | 28.605 | 28.7625 | 28.5675 | 894 |
| 1740159000 | 28.8925 | 0.07 | 0.23 | 28.905 | 28.975 | 28.7575 | 5292 |
| 1740072600 | 28.825 | -0.43 | -1.47 | 28.825 | 28.825 | 28.825 | 1097 |
| 1739986200 | 29.255 | -0.02 | -0.07 | 29.4 | 29.4025 | 29.175 | 3454 |
| 1739899800 | 29.275 | 0 | 0.00 | 29.325 | 29.3525 | 29.2475 | 6275 |
| 1739813400 | 29.275 | 0.09 | 0.30 | 29.295 | 29.295 | 29.2625 | 453 |
| 1739554200 | 29.1875 | 0.04 | 0.12 | 29.255 | 29.255 | 29.0475 | 969 |
| 1739467800 | 29.1525 | 0.03 | 0.11 | 29.235 | 29.385 | 29.135 | 2013 |
| 1739381400 | 29.12 | -0.07 | -0.24 | 29.23 | 29.32 | 29.0275 | 1470 |
| 1739295000 | 29.19 | -0.07 | -0.22 | 29.365 | 29.4775 | 29.06 | 21060 |
| 1739208600 | 29.255 | -0.22 | -0.75 | 29.48 | 29.6225 | 29.2375 | 21001 |
| 1738949400 | 29.475 | 0.07 | 0.22 | 29.47 | 29.8775 | 29.2875 | 4346 |
| 1738863000 | 29.41 | 0.57 | 1.96 | 29.26 | 29.5575 | 29.2275 | 22952 |
| 1738776600 | 28.845 | -0.05 | -0.16 | 28.76 | 28.96 | 28.6575 | 1758 |
| 1738690200 | 28.89 | 0.03 | 0.11 | 28.995 | 28.995 | 28.7325 | 7795 |
| 1738603800 | 28.8575 | -0.41 | -1.39 | 28.68 | 28.9 | 28.68 | 1055 |
| 1738344600 | 29.265 | 0 | 0.02 | 29.385 | 29.385 | 29.265 | 3358 |
| 1738258200 | 29.26 | 0.14 | 0.48 | 29.185 | 29.3075 | 29.0875 | 5568 |
| 1738171800 | 29.12 | 0.13 | 0.43 | 29.035 | 29.255 | 28.9825 | 2123 |
| 1738085400 | 28.995 | 0.23 | 0.80 | 28.995 | 29.08 | 28.9425 | 3856 |
| 1737999000 | 28.765 | 0.03 | 0.11 | 28.915 | 28.915 | 28.545 | 3003 |
| 1737739800 | 28.7325 | -0.19 | -0.66 | 28.825 | 28.8525 | 28.7 | 1398 |
| 1737653400 | 28.9225 | 0.14 | 0.50 | 28.885 | 28.975 | 28.8075 | 2730 |
| 1737567000 | 28.78 | -0.14 | -0.48 | 28.84 | 28.895 | 28.75 | 4067 |
| 1737480600 | 28.92 | 0.05 | 0.16 | 28.85 | 28.965 | 28.74 | 14296 |
| 1737394200 | 28.8725 | 0.03 | 0.10 | 28.8725 | 28.8725 | 28.8725 | 977 |
| 1737135000 | 28.8425 | 0.33 | 1.14 | 28.83 | 28.9225 | 28.69 | 918 |
| 1737048600 | 28.5175 | 0.19 | 0.66 | 28.56 | 28.8875 | 28.445 | 5322 |
| 1736962200 | 28.33 | 0.62 | 2.24 | 27.985 | 28.5525 | 27.89 | 3391 |
| 1736875800 | 27.71 | 0.24 | 0.86 | 27.6 | 28.08 | 27.465 | 5402 |
| 1736789400 | 27.4725 | 0.07 | 0.25 | 27.39 | 27.555 | 27.3025 | 500 |
| 1736530200 | 27.405 | -0.35 | -1.26 | 27.405 | 27.405 | 27.405 | 1322 |
| 1736443800 | 27.755 | 0.11 | 0.42 | 27.755 | 27.755 | 27.755 | 1785 |
| 1736357400 | 27.64 | 0.08 | 0.29 | 27.62 | 27.675 | 27.595 | 1954 |
| 1736271000 | 27.56 | 0.01 | 0.05 | 27.56 | 27.56 | 27.56 | 8306 |
| 1736184600 | 27.545 | 0.17 | 0.61 | 27.545 | 27.545 | 27.545 | 691 |
| 1735925400 | 27.3775 | -0.11 | -0.41 | 27.3775 | 27.3775 | 27.3775 | 456 |
| 1735839000 | 27.49 | 0.38 | 1.42 | 27.275 | 27.6125 | 27.2175 | 8299 |
| 1735666200 | 27.105 | 0 | 0.00 | 27.105 | 27.105 | 27.105 | 383 |
| 1735579800 | 27.105 | -0.07 | -0.26 | 27.105 | 27.105 | 27.105 | 47 |
| 1735320600 | 27.175 | 0.21 | 0.79 | 26.57 | 27.4 | 26.57 | 29726 |
| 1735061400 | 26.9625 | 0 | 0.00 | 26.9625 | 26.9625 | 26.9625 | 295 |
| 1734975000 | 26.9625 | -0.04 | -0.13 | 26.9625 | 26.9625 | 26.9625 | 18036 |
| 1734715800 | 26.9975 | 0.08 | 0.32 | 26.645 | 27.0075 | 26.49 | 2533 |
| 1734629400 | 26.9125 | -0.27 | -0.98 | 26.9125 | 26.9125 | 26.9125 | 101 |
| 1734543000 | 27.18 | 0.07 | 0.26 | 27.255 | 27.31 | 27.0925 | 4776 |
| 1734456600 | 27.11 | -0.31 | -1.14 | 27.385 | 27.3875 | 27.11 | 8960 |
| 1734370200 | 27.4225 | -0.17 | -0.61 | 27.4225 | 27.4225 | 27.4225 | 74 |
| 1734111000 | 27.59 | 0.06 | 0.22 | 27.71 | 27.76 | 27.525 | 681 |
| 1734024600 | 27.53 | 0.06 | 0.22 | 27.53 | 27.53 | 27.53 | 590 |
| 1733938200 | 27.47 | 0.13 | 0.49 | 27.435 | 27.47 | 27.4125 | 882 |
| 1733851800 | 27.335 | -0.22 | -0.80 | 27.4 | 27.5525 | 27.2175 | 23857 |
| 1733765400 | 27.555 | -0.16 | -0.56 | 27.5 | 27.555 | 27.475 | 1892 |
| 1733506200 | 27.71 | -0.12 | -0.42 | 27.725 | 27.9 | 27.6275 | 714 |
| 1733419800 | 27.8275 | 0.19 | 0.69 | 27.76 | 27.8475 | 27.645 | 1366 |
| 1733333400 | 27.6375 | -0.3 | -1.06 | 27.77 | 27.8725 | 27.5875 | 443 |
| 1733247000 | 27.935 | -0.02 | -0.05 | 27.99 | 28.03 | 27.8125 | 7992 |
| 1733160600 | 27.95 | -0.07 | -0.23 | 27.955 | 28.2175 | 27.915 | 5117 |
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
