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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.47 | -0.28 | -1.09 | 25.62 | 25.62 | 25.47 | 853 |
| 1732232400 | 25.75 | 0.03 | 0.12 | 25.75 | 25.75 | 25.75 | 12 |
| 1732146000 | 25.72 | 0.07 | 0.27 | 25.6112 | 25.72 | 25.6112 | 1205 |
| 1732059600 | 25.65 | 0.12 | 0.47 | 25.65 | 25.72 | 25.55 | 7248 |
| 1731973200 | 25.53 | -0.01 | -0.04 | 25.74 | 25.74 | 25.49 | 2520 |
| 1731714000 | 25.54 | 0.01 | 0.04 | 25.6313 | 25.68 | 25.54 | 3872 |
| 1731627600 | 25.53 | -0.13 | -0.51 | 25.5667 | 25.675 | 25.47 | 4047 |
| 1731541200 | 25.66 | -0.11 | -0.41 | 25.6052 | 25.84 | 25.52 | 2448 |
| 1731454800 | 25.766 | 0.12 | 0.45 | 25.79 | 25.88 | 25.62 | 3199 |
| 1731368400 | 25.65 | 0.01 | 0.04 | 25.83 | 25.83 | 25.65 | 480 |
| 1731109200 | 25.64 | -0.08 | -0.31 | 25.64 | 25.64 | 25.64 | 249 |
| 1731022800 | 25.72 | 0.12 | 0.47 | 25.88 | 25.88 | 25.72 | 649 |
| 1730936400 | 25.6 | 0.1 | 0.39 | 25.9 | 25.9 | 25.57 | 1112 |
| 1730850000 | 25.5 | -0.15 | -0.58 | 25.5 | 25.5 | 25.5 | 280 |
| 1730763600 | 25.65 | 0.09 | 0.35 | 25.54 | 25.7164 | 25.54 | 1792 |
| 1730500800 | 25.56 | 0.03 | 0.10 | 25.79 | 25.79 | 25.56 | 200 |
| 1730414400 | 25.5338 | -0.19 | -0.74 | 25.9081 | 25.9081 | 25.5338 | 969 |
| 1730328000 | 25.725 | -0.03 | -0.10 | 25.92 | 25.94 | 25.725 | 2647 |
| 1730241600 | 25.75 | 0.25 | 0.98 | 25.5 | 25.93 | 25.46 | 2116 |
| 1730155200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 253 |
| 1729896000 | 25.5 | -0.02 | -0.08 | 25.94 | 25.94 | 25.5 | 1216 |
| 1729809600 | 25.52 | 0.01 | 0.04 | 25.5501 | 25.57 | 25.46 | 810 |
| 1729723200 | 25.511 | 0.06 | 0.24 | 25.94 | 25.94 | 25.511 | 500 |
| 1729636800 | 25.45 | 0.02 | 0.06 | 25.45 | 25.45 | 25.45 | 225 |
| 1729550400 | 25.4342 | -0.02 | -0.06 | 25.38 | 25.45 | 25.38 | 724 |
| 1729291200 | 25.45 | 0.13 | 0.51 | 25.45 | 25.45 | 25.45 | 147 |
| 1729204800 | 25.32 | -0.1 | -0.39 | 25.3 | 25.38 | 25.3 | 1802 |
| 1729118400 | 25.42 | 0.07 | 0.28 | 25.45 | 25.45 | 25.26 | 4069 |
| 1729032000 | 25.35 | -0.62 | -2.39 | 25.35 | 25.35 | 25.2404 | 2849 |
| 1728945600 | 25.97 | 0.2 | 0.78 | 25.85 | 25.97 | 25.8068 | 1714 |
| 1728686400 | 25.77 | 0 | 0.01 | 25.8 | 25.82 | 25.76 | 2877 |
| 1728600000 | 25.7672 | -0.23 | -0.90 | 26 | 26 | 25.7672 | 1517 |
| 1728513600 | 26 | 0.1 | 0.39 | 25.98 | 26.25 | 25.98 | 7083 |
| 1728427200 | 25.9 | 0.28 | 1.09 | 25.6 | 25.9 | 25.6 | 1789 |
| 1728340800 | 25.62 | 0 | 0.00 | 25.5579 | 25.68 | 25.5579 | 582 |
| 1728081600 | 25.62 | -0.08 | -0.31 | 25.6537 | 25.7 | 25.5 | 1879 |
| 1727995200 | 25.7 | 0 | 0.00 | 25.69 | 25.7 | 25.65 | 793 |
| 1727908800 | 25.7 | 0.1 | 0.39 | 25.65 | 25.7 | 25.65 | 1191 |
| 1727822400 | 25.6001 | 0.11 | 0.43 | 25.5 | 25.65 | 25.48 | 3065 |
| 1727735520 | 25.49 | -0.02 | -0.06 | 25.49 | 25.51 | 25.49 | 501 |
| 1727476800 | 25.505 | -0.07 | -0.25 | 25.59 | 25.64 | 25.42 | 1749 |
| 1727390400 | 25.57 | 0.12 | 0.47 | 25.45 | 25.6499 | 25.4 | 1400 |
| 1727304000 | 25.45 | 0.01 | 0.04 | 25.5 | 25.95 | 25.3 | 6069 |
| 1727217600 | 25.44 | -0.23 | -0.90 | 25.35 | 25.65 | 25.35 | 2750 |
| 1727131200 | 25.67 | -0.1 | -0.39 | 25.8114 | 25.89 | 25.67 | 1776 |
| 1726872000 | 25.77 | 0.12 | 0.48 | 25.86 | 25.88 | 25.77 | 408 |
| 1726785600 | 25.648 | 0.19 | 0.74 | 25.64 | 25.8 | 25.64 | 4350 |
| 1726699200 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 21 |
| 1726612800 | 25.46 | 0.22 | 0.87 | 25.39 | 25.5 | 25.3642 | 2105 |
| 1726526400 | 25.24 | -0.06 | -0.24 | 25.35 | 25.39 | 25.21 | 9851 |
| 1726267200 | 25.3 | -0.02 | -0.08 | 25.3 | 25.35 | 25.255 | 11268 |
| 1726180800 | 25.32 | 0.05 | 0.21 | 25.32 | 25.32 | 25.26 | 141 |
| 1726094400 | 25.2681 | -0.04 | -0.17 | 25.3722 | 25.42 | 25.2001 | 4406 |
| 1726008000 | 25.31 | -0.05 | -0.20 | 25.4 | 25.4246 | 25.3 | 5180 |
| 1725921600 | 25.36 | 0 | 0.00 | 25.37 | 25.5552 | 25.31 | 4090 |
| 1725662400 | 25.36 | 0 | 0.00 | 25.3 | 25.4999 | 25.3 | 6951 |
| 1725576000 | 25.36 | -0 | -0.01 | 25.36 | 25.36 | 25.36 | 1621 |
| 1725489600 | 25.3622 | -0.12 | -0.46 | 25.49 | 25.49 | 25.35 | 9959 |
| 1725403200 | 25.48 | 0.08 | 0.31 | 25.4561 | 25.48 | 25.4561 | 901 |
| 1725057600 | 25.4 | 0 | 0.00 | 25.5 | 25.5 | 25.35 | 3103 |
| 1724971200 | 25.4 | 0.03 | 0.12 | 25.43 | 25.49 | 25.35 | 9950 |
| 1724884800 | 25.37 | -0.01 | -0.04 | 25.43 | 25.45 | 25.37 | 1307 |
| 1724798400 | 25.38 | 0 | 0.00 | 25.43 | 25.5 | 25.38 | 3848 |
| 1724712000 | 25.38 | -0.04 | -0.16 | 25.49 | 25.6406 | 25.38 | 8730 |
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
