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 | 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 | 20.75 | 0.07 | 0.34 | 20.4254 | 20.75 | 20.4254 | 873 |
| 1732232400 | 20.68 | 0.35 | 1.72 | 20.39 | 20.9494 | 20.3138 | 3045 |
| 1732146000 | 20.33 | -0.15 | -0.71 | 20.56 | 20.56 | 20.05 | 2815 |
| 1732059600 | 20.475 | -0.18 | -0.85 | 20.7 | 20.79 | 20.146 | 839 |
| 1731973200 | 20.65 | -0.16 | -0.75 | 20.65 | 20.7 | 20.65 | 3646 |
| 1731714000 | 20.8056 | 0 | 0.00 | 20.8056 | 20.8056 | 20.8056 | 0 |
| 1731627600 | 20.8056 | 0.21 | 1.00 | 20.58 | 20.8056 | 20.52 | 756 |
| 1731541200 | 20.6 | -0.04 | -0.19 | 21 | 21 | 20.6 | 1394 |
| 1731454800 | 20.64 | -0.21 | -1.01 | 20.9 | 20.9 | 20.6 | 3294 |
| 1731368400 | 20.85 | -0.42 | -1.97 | 21.05 | 21.05 | 20.74 | 1140 |
| 1731109200 | 21.27 | 0.87 | 4.26 | 20.4 | 21.27 | 20.35 | 18056 |
| 1731022800 | 20.4 | -0.04 | -0.18 | 20.26 | 20.4 | 20.0139 | 16667 |
| 1730936400 | 20.4365 | 0.04 | 0.18 | 20.4794 | 20.6 | 20.425 | 3214 |
| 1730850000 | 20.4 | 0.04 | 0.20 | 20.5 | 20.5 | 20.4 | 947 |
| 1730763600 | 20.36 | -0.24 | -1.17 | 20.6 | 20.6 | 20.36 | 1266 |
| 1730500800 | 20.6 | -0.15 | -0.72 | 20.75 | 20.75 | 20.4 | 2061 |
| 1730414400 | 20.75 | -0.15 | -0.72 | 20.9 | 20.9 | 20.75 | 1695 |
| 1730328000 | 20.9 | 0 | 0.00 | 20.97 | 20.97 | 20.9 | 158 |
| 1730241600 | 20.9 | -0.5 | -2.34 | 21.1842 | 21.19 | 20.89 | 1238 |
| 1730155200 | 21.4 | -0.02 | -0.09 | 21.49 | 21.6 | 21.31 | 13946 |
| 1729896000 | 21.42 | -0.43 | -1.97 | 22 | 22.0099 | 21.42 | 5947 |
| 1729809600 | 21.85 | -0.04 | -0.18 | 21.75 | 21.85 | 21.7 | 1098 |
| 1729723200 | 21.89 | -0.19 | -0.84 | 22.27 | 22.27 | 21.89 | 3319 |
| 1729636800 | 22.075 | -0.15 | -0.65 | 22.35 | 22.35 | 22.075 | 780 |
| 1729550400 | 22.2201 | 0.21 | 0.95 | 21.9 | 22.65 | 21.9 | 658 |
| 1729291200 | 22.01 | -0.42 | -1.87 | 21.9001 | 22.4 | 21.9 | 2985 |
| 1729204800 | 22.43 | 0.42 | 1.91 | 22.33 | 22.44 | 22.3 | 1022 |
| 1729118400 | 22.01 | -0.01 | -0.05 | 22.25 | 22.3092 | 22.01 | 752 |
| 1729032000 | 22.02 | 0.37 | 1.71 | 21.89 | 22.9799 | 21.76 | 2598 |
| 1728945600 | 21.65 | -0.35 | -1.59 | 22.01 | 22.01 | 21.5 | 2740 |
| 1728686400 | 22 | 0.9 | 4.27 | 21.1 | 22 | 21.1 | 1883 |
| 1728600000 | 21.1 | -0.15 | -0.71 | 21.1 | 21.1 | 21.1 | 319 |
| 1728513600 | 21.25 | 0 | 0.00 | 21.03 | 21.25 | 21.03 | 36 |
| 1728427200 | 21.25 | 0.15 | 0.71 | 21.1 | 21.78 | 20.2902 | 1264 |
| 1728340800 | 21.1 | -0.15 | -0.71 | 21.3 | 21.3 | 20.88 | 1210 |
| 1728081600 | 21.25 | -0.41 | -1.89 | 21.59 | 21.6 | 21.24 | 3333 |
| 1727995200 | 21.66 | -0.07 | -0.32 | 20.88 | 21.66 | 20.88 | 1196 |
| 1727908800 | 21.73 | -0.2 | -0.91 | 21.9311 | 21.9311 | 21.4 | 1482 |
| 1727822400 | 21.93 | 0.56 | 2.62 | 21.39 | 21.94 | 21.1417 | 915 |
| 1727736000 | 21.3699 | -1.08 | -4.81 | 21.66 | 22.3 | 20.85 | 4817 |
| 1727476800 | 22.45 | 0.27 | 1.24 | 22.61 | 22.75 | 22.07 | 3590 |
| 1727390400 | 22.175 | 0.68 | 3.14 | 21.65 | 22.18 | 21.457 | 2676 |
| 1727304000 | 21.5 | 0.09 | 0.42 | 21.38 | 21.65 | 21 | 3046 |
| 1727217600 | 21.41 | 0.91 | 4.44 | 21.7499 | 21.7499 | 21.12 | 7162 |
| 1727131200 | 20.5 | 0.25 | 1.23 | 20.5 | 20.84 | 20.5 | 1720 |
| 1726872000 | 20.25 | 0.5 | 2.53 | 19.79 | 20.25 | 19.79 | 1285 |
| 1726785600 | 19.75 | 0.15 | 0.77 | 19.5318 | 20.17 | 19.5318 | 6006 |
| 1726699200 | 19.6 | 0.15 | 0.75 | 19.5 | 19.79 | 19.5 | 5868 |
| 1726612800 | 19.4533 | 0.31 | 1.64 | 19.35 | 19.4533 | 19.3025 | 3619 |
| 1726526400 | 19.14 | -0.06 | -0.31 | 19.35 | 19.35 | 18.45 | 2931 |
| 1726267200 | 19.2 | 0.35 | 1.86 | 19.25 | 19.26 | 19.18 | 1847 |
| 1726180800 | 18.85 | 0.1 | 0.53 | 18.8 | 18.95 | 18.77 | 6551 |
| 1726094400 | 18.75 | 0 | 0.00 | 18.8 | 18.8 | 18.75 | 373 |
| 1726008000 | 18.75 | 0.35 | 1.90 | 18.46 | 18.9292 | 18.46 | 3425 |
| 1725921600 | 18.4 | -0.37 | -1.97 | 18.4 | 18.4 | 18.4 | 224 |
| 1725662400 | 18.7701 | 0.22 | 1.19 | 18.7 | 18.87 | 18.7 | 3966 |
| 1725576000 | 18.5501 | -0.13 | -0.69 | 18.35 | 18.7891 | 18.35 | 1285 |
| 1725489600 | 18.6797 | 0.19 | 1.03 | 18.5 | 18.7013 | 18.5 | 657 |
| 1725403200 | 18.49 | -0.09 | -0.48 | 18.79 | 18.79 | 18.43 | 1826 |
| 1725057600 | 18.58 | -0.16 | -0.85 | 18.95 | 18.95 | 18.35 | 5085 |
| 1724971200 | 18.74 | 0.44 | 2.40 | 18.35 | 18.7499 | 18.35 | 1501 |
| 1724884800 | 18.3 | 0 | 0.00 | 18.38 | 18.75 | 18.3 | 247 |
| 1724798400 | 18.3 | -0.62 | -3.27 | 18.3 | 18.5 | 18.3 | 186 |
| 1724712000 | 18.9182 | 0.12 | 0.63 | 18.75 | 18.94 | 18.75 | 2212 |
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
