Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 20.78 | -0.12 | -0.57 | 20.85 | 20.86 | 20.66 | 36977 |
| 1732059600 | 20.9 | -0.15 | -0.71 | 21.11 | 21.1216 | 20.85 | 23749 |
| 1731973200 | 21.05 | -0.1 | -0.47 | 21.16 | 21.32 | 21.02 | 42559 |
| 1731714000 | 21.15 | -0.05 | -0.24 | 21.14 | 21.22 | 21.0501 | 19027 |
| 1731627600 | 21.2 | -0.15 | -0.70 | 21.34 | 21.395 | 21.2 | 26304 |
| 1731541200 | 21.35 | -0.06 | -0.28 | 21.56 | 21.65 | 21.26 | 53256 |
| 1731454800 | 21.41 | -0.48 | -2.19 | 21.84 | 21.92869 | 21.4 | 34283 |
| 1731368400 | 21.89 | -0.39 | -1.75 | 22.25 | 22.3094 | 21.86 | 18499 |
| 1731109200 | 22.28 | 0.28 | 1.27 | 22.08 | 22.33 | 22.08 | 18961 |
| 1731022800 | 22 | 0.16 | 0.73 | 21.9 | 22.06 | 21.8245 | 23080 |
| 1730936400 | 21.84 | -0.42 | -1.89 | 22 | 22 | 21.83 | 14111 |
| 1730850000 | 22.260285 | 0.23 | 1.05 | 21.89 | 22.35 | 21.89 | 30260 |
| 1730763600 | 22.03 | 0.28 | 1.29 | 21.77 | 22.11 | 21.69 | 18783 |
| 1730500800 | 21.75 | -0.05 | -0.23 | 21.89 | 22.08 | 21.67 | 13920 |
| 1730414400 | 21.8 | -0.22 | -1.00 | 21.91 | 22.035 | 21.8 | 37137 |
| 1730328000 | 22.02 | -0.05 | -0.23 | 22.26 | 22.26 | 21.965 | 19255 |
| 1730241600 | 22.07 | -0.21 | -0.94 | 22.1 | 22.21 | 22.02 | 17781 |
| 1730155200 | 22.28 | -0.06 | -0.27 | 22.34 | 22.42 | 22.21 | 13447 |
| 1729896000 | 22.34 | -0.16 | -0.71 | 22.56 | 22.62 | 22.24 | 28771 |
| 1729809600 | 22.5 | 0.09 | 0.40 | 22.43 | 22.55 | 22.29 | 31958 |
| 1729723200 | 22.41 | -0.43 | -1.88 | 22.67 | 22.72 | 22.39 | 28274 |
| 1729636800 | 22.84 | -0.01 | -0.04 | 22.85 | 22.88 | 22.6 | 22838 |
| 1729550400 | 22.85 | -0.38 | -1.64 | 23.13 | 23.19 | 22.52 | 42910 |
| 1729291200 | 23.23 | -0.02 | -0.09 | 23.1 | 23.4 | 23.08 | 5372 |
| 1729204800 | 23.25 | -0.01 | -0.04 | 23.2 | 23.296 | 23.05 | 14784 |
| 1729118400 | 23.26 | -0.03 | -0.13 | 23.21 | 23.3891 | 23.21 | 13056 |
| 1729032000 | 23.29 | 0.05 | 0.22 | 23.4 | 23.4445 | 23.21 | 33943 |
| 1728945600 | 23.24 | 0.04 | 0.17 | 23.11 | 23.32 | 23.11 | 9647 |
| 1728686400 | 23.2 | 0.14 | 0.61 | 22.97 | 23.27 | 22.97 | 20406 |
| 1728600000 | 23.06 | -0.04 | -0.15 | 23.09 | 23.095 | 23 | 10302 |
| 1728513600 | 23.095 | -0.05 | -0.19 | 23.15 | 23.26 | 23.066 | 14862 |
| 1728427200 | 23.14 | 0.11 | 0.48 | 22.93 | 23.2499 | 22.93 | 12463 |
| 1728340800 | 23.03 | -0.18 | -0.78 | 23.16 | 23.22 | 22.89 | 33626 |
| 1728081600 | 23.21 | -0.21 | -0.92 | 23.35 | 23.35 | 23.15 | 31863 |
| 1727995200 | 23.4249 | -0.09 | -0.36 | 23.51 | 23.6 | 23.41 | 26135 |
| 1727908800 | 23.51 | -0.06 | -0.25 | 23.48 | 23.6699 | 23.48 | 26151 |
| 1727822400 | 23.57 | -0.17 | -0.72 | 23.74 | 23.76 | 23.57 | 71688 |
| 1727736000 | 23.74 | -0.65 | -2.67 | 24.08 | 24.23 | 23.74 | 293418 |
| 1727476800 | 24.39 | 0.01 | 0.04 | 24.39 | 24.47 | 24.33 | 73834 |
| 1727390400 | 24.38 | -0.03 | -0.12 | 24.39 | 24.49 | 24.28 | 24250 |
| 1727304000 | 24.41 | 0.21 | 0.87 | 24.28 | 24.42 | 24.09 | 23251 |
| 1727217600 | 24.2 | 0.07 | 0.29 | 24.01 | 24.3 | 23.9201 | 30133 |
| 1727131200 | 24.13 | 0.06 | 0.25 | 24.03 | 24.15 | 24 | 23614 |
| 1726872000 | 24.07 | -0.02 | -0.08 | 23.99 | 24.25 | 23.95 | 20995 |
| 1726785600 | 24.09 | 0.09 | 0.37 | 24.03 | 24.1899 | 23.82 | 30451 |
| 1726699200 | 24 | 0.03 | 0.13 | 24.01 | 24.1 | 23.875 | 21848 |
| 1726612800 | 23.97 | 0.02 | 0.08 | 23.84 | 24.06 | 23.78 | 27240 |
| 1726526400 | 23.95 | 0.05 | 0.21 | 23.76 | 23.95 | 23.76 | 21303 |
| 1726267200 | 23.9 | 0.21 | 0.89 | 23.75 | 23.9 | 23.55 | 22708 |
| 1726180800 | 23.69 | 0.24 | 1.02 | 23.4 | 23.69 | 23.3 | 27307 |
| 1726094400 | 23.45 | 0.16 | 0.69 | 23.2 | 23.55 | 23.12 | 20592 |
| 1726008000 | 23.29 | 0.15 | 0.65 | 23.03 | 23.29 | 22.98 | 20148 |
| 1725921600 | 23.14 | 0.29 | 1.27 | 22.81 | 23.14 | 22.81 | 16998 |
| 1725662400 | 22.85 | -0.13 | -0.57 | 23.06 | 23.1 | 22.69 | 30383 |
| 1725576000 | 22.98 | 0.13 | 0.57 | 22.9 | 23.16 | 22.81 | 48113 |
| 1725489600 | 22.85 | 0.61 | 2.74 | 22.21 | 22.85 | 22.21 | 40130 |
| 1725403200 | 22.24 | 0.04 | 0.18 | 22.24 | 22.3219 | 22.14 | 11862 |
| 1725057600 | 22.2 | -0.4 | -1.77 | 22.49 | 22.6376 | 22.13 | 87868 |
| 1724971200 | 22.6 | 0.05 | 0.22 | 22.47 | 22.63 | 22.47 | 14561 |
| 1724884800 | 22.55 | 0.17 | 0.76 | 22.22 | 22.55 | 22.22 | 13682 |
| 1724798400 | 22.38 | 0.08 | 0.36 | 22.14 | 22.38 | 22.14 | 16061 |
| 1724712000 | 22.3 | 0.01 | 0.04 | 22.26 | 22.38 | 22.16 | 22965 |
| 1724452800 | 22.29 | 0.27 | 1.23 | 22.02 | 22.3 | 21.9719 | 13017 |
| 1724366400 | 22.02 | -0.11 | -0.50 | 22.07 | 22.08 | 21.94 | 15061 |
| 1724280000 | 22.13 | 0.19 | 0.87 | 21.88 | 22.15 | 21.88 | 12993 |
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
