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 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 23.7685 | -0.15 | -0.63 | 23.9 | 23.9 | 23.7 | 3121 |
| 1732059600 | 23.9198 | -0 | -0.00 | 23.91 | 23.92 | 23.76 | 1517 |
| 1731973200 | 23.92 | -0.38 | -1.56 | 24.1 | 24.1 | 23.92 | 10609 |
| 1731714000 | 24.3 | 0.08 | 0.33 | 24.465 | 24.59 | 24.3 | 1745 |
| 1731627600 | 24.22 | 0.13 | 0.54 | 24.2395 | 24.435 | 24.1516 | 2711 |
| 1731541200 | 24.09 | -0.03 | -0.12 | 24.16 | 24.594282 | 23.93 | 26658 |
| 1731454800 | 24.12 | -0.53 | -2.15 | 24.42 | 24.6 | 24.12 | 5299 |
| 1731368400 | 24.65 | -0.1 | -0.40 | 24.75 | 24.75 | 24.5715 | 3523 |
| 1731109200 | 24.75 | 0.01 | 0.04 | 25.03 | 25.03 | 24.635 | 5899 |
| 1731022800 | 24.74 | -0.02 | -0.06 | 24.61 | 24.9563 | 24.3 | 7730 |
| 1730936400 | 24.755 | -0.15 | -0.58 | 24.54 | 24.77 | 24.52 | 3187 |
| 1730850000 | 24.9 | 0.21 | 0.84 | 24.75 | 25.16 | 24.51 | 1882 |
| 1730763600 | 24.6916 | 0.26 | 1.07 | 25.04 | 25.04 | 24.43 | 2602 |
| 1730500800 | 24.43 | -0.33 | -1.33 | 24.5 | 24.5 | 24.43 | 370 |
| 1730414400 | 24.76 | -0.04 | -0.14 | 24.6 | 24.90059 | 24.435 | 9284 |
| 1730328000 | 24.795 | 0.45 | 1.83 | 24.795 | 24.795 | 24.64 | 599 |
| 1730241600 | 24.35 | -0.4 | -1.62 | 24.71 | 25 | 24.33 | 876 |
| 1730155200 | 24.75 | 0.4 | 1.64 | 24.37 | 24.891 | 24.37 | 3742 |
| 1729896000 | 24.35 | 0.01 | 0.04 | 24.4 | 24.825 | 24.3 | 9267 |
| 1729809600 | 24.34 | -0.05 | -0.21 | 24.38 | 24.4 | 24.2429 | 25847 |
| 1729723200 | 24.39 | -0.11 | -0.45 | 24.4 | 24.4 | 24.32 | 3042 |
| 1729636800 | 24.5 | 0.04 | 0.16 | 24.5 | 24.5 | 24.39 | 8008 |
| 1729550400 | 24.46 | -0.29 | -1.17 | 24.7 | 24.7 | 24.46 | 717 |
| 1729291200 | 24.75 | 0.02 | 0.08 | 24.79 | 24.79 | 24.52 | 782 |
| 1729204800 | 24.73 | -0.02 | -0.08 | 24.9 | 24.9 | 24.6 | 2421 |
| 1729118400 | 24.75 | -0.04 | -0.16 | 24.7789 | 24.7789 | 24.63 | 1560 |
| 1729032000 | 24.79 | 0.03 | 0.12 | 24.75 | 24.855 | 24.66 | 15341 |
| 1728945600 | 24.76 | -0.09 | -0.36 | 24.85 | 24.88 | 24.75 | 1387 |
| 1728686400 | 24.85 | 0.1 | 0.40 | 24.75 | 24.85 | 24.54 | 2617 |
| 1728600000 | 24.75 | 0 | 0.00 | 24.7499 | 24.75 | 24.55 | 11082 |
| 1728513600 | 24.75 | 0.1 | 0.41 | 24.75 | 24.85 | 24.75 | 1579 |
| 1728427200 | 24.65 | -0.11 | -0.44 | 24.77 | 25.01 | 24.65 | 5730 |
| 1728340800 | 24.76 | -0.02 | -0.08 | 25.05 | 25.05 | 24.724 | 4828 |
| 1728081600 | 24.78 | -0.06 | -0.24 | 24.78 | 24.8786 | 24.78 | 2420 |
| 1727995200 | 24.84 | -0.18 | -0.72 | 25.02 | 25.02 | 24.828 | 6676 |
| 1727908800 | 25.02 | -0.06 | -0.24 | 25.03 | 25.03 | 24.965 | 8399 |
| 1727822400 | 25.08 | -0.19 | -0.75 | 25.24 | 25.24 | 25.0568 | 13820 |
| 1727736000 | 25.27 | 0.23 | 0.92 | 25.1 | 25.34 | 25.0292 | 48798 |
| 1727476800 | 25.04 | 0.21 | 0.86 | 25.04 | 25.08 | 24.85 | 8926 |
| 1727390400 | 24.8256 | 0.13 | 0.53 | 24.88 | 24.89 | 24.8061 | 7419 |
| 1727304000 | 24.695 | -0.21 | -0.82 | 25.0915 | 25.0915 | 24.66 | 5503 |
| 1727217600 | 24.9 | -0.02 | -0.08 | 24.82 | 25.05 | 24.73 | 8557 |
| 1727131200 | 24.92 | 0.03 | 0.12 | 24.89 | 24.93 | 24.73 | 11024 |
| 1726872000 | 24.8901 | 0.19 | 0.77 | 24.98 | 25.1643 | 24.8 | 5054 |
| 1726785600 | 24.6998 | 0.03 | 0.12 | 24.5999 | 24.835 | 24.5999 | 8199 |
| 1726699200 | 24.67 | 0.17 | 0.69 | 24.595 | 24.67 | 24.52 | 4251 |
| 1726612800 | 24.5 | 0.07 | 0.29 | 24.55 | 24.55 | 24.4 | 6550 |
| 1726526400 | 24.43 | 0.11 | 0.45 | 24.41 | 24.7 | 24.41 | 7099 |
| 1726267200 | 24.32 | -0.42 | -1.70 | 24.16 | 24.63 | 24.16 | 15304 |
| 1726180800 | 24.74 | 0.5 | 2.06 | 24.4 | 24.78 | 24.25 | 13887 |
| 1726094400 | 24.2401 | 0.06 | 0.25 | 24.095 | 24.35 | 24.08 | 3847 |
| 1726008000 | 24.18 | 0.02 | 0.08 | 24.22 | 24.22 | 24.14 | 15454 |
| 1725921600 | 24.16 | 0.24 | 1.00 | 23.99 | 24.18 | 23.99 | 18237 |
| 1725662400 | 23.92 | 0.09 | 0.38 | 23.88 | 23.94 | 23.6843 | 16357 |
| 1725576000 | 23.83 | 0.12 | 0.51 | 23.82 | 23.88 | 23.8 | 2650 |
| 1725489600 | 23.71 | 0.02 | 0.09 | 23.7 | 23.77 | 23.7 | 44285 |
| 1725403200 | 23.6877 | 0.06 | 0.24 | 23.65 | 23.71 | 23.64 | 23331 |
| 1725057600 | 23.63 | -0.08 | -0.34 | 23.6 | 23.69 | 23.52 | 9012 |
| 1724971200 | 23.71 | 0.34 | 1.45 | 23.45 | 23.71 | 23.45 | 9181 |
| 1724884800 | 23.37 | 0.12 | 0.52 | 23.35 | 23.39 | 23.3405 | 37920 |
| 1724798400 | 23.25 | 0.02 | 0.09 | 23.4174 | 23.4174 | 23.25 | 6882 |
| 1724712000 | 23.23 | -0.13 | -0.56 | 23.42 | 23.46 | 23.23 | 6813 |
| 1724452800 | 23.36 | 0.13 | 0.57 | 23.3 | 23.4499 | 23.15 | 8682 |
| 1724366400 | 23.2284 | -0.02 | -0.09 | 23.35 | 23.35 | 23.2 | 5509 |
| 1724280000 | 23.25 | 0.02 | 0.09 | 23.3 | 23.32 | 23.21 | 24880 |
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
