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 |
|---|---|---|---|---|---|---|---|
| 1741905600 | 30.09 | -0.05 | -0.17 | 30.14 | 30.1785 | 30.08 | 94789 |
| 1741819200 | 30.14 | -0.03 | -0.10 | 30.19 | 30.19 | 30.07 | 100762 |
| 1741732800 | 30.17 | 0.1 | 0.33 | 30.13 | 30.18 | 30.07 | 140958 |
| 1741646400 | 30.07 | -0.1 | -0.33 | 30.19 | 30.24 | 30.05 | 121603 |
| 1741390800 | 30.17 | 0.01 | 0.03 | 30.2 | 30.27 | 30.12 | 63794 |
| 1741304400 | 30.16 | 0 | 0.00 | 30.05 | 30.21 | 30.05 | 73425 |
| 1741218000 | 30.16 | 0.06 | 0.20 | 30.2 | 30.2285 | 30.08 | 89106 |
| 1741131600 | 30.1 | -0.05 | -0.17 | 30.18 | 30.21 | 30.075 | 133770 |
| 1741045200 | 30.15 | -0.12 | -0.40 | 30.25 | 30.3848 | 30.1 | 147941 |
| 1740786000 | 30.27 | 0.11 | 0.36 | 30.3 | 30.3 | 30.18 | 100706 |
| 1740699600 | 30.16 | 0.01 | 0.03 | 30.21 | 30.2816 | 30.1167 | 33602 |
| 1740613200 | 30.15 | -0.13 | -0.43 | 30.33 | 30.5329 | 30.05 | 106951 |
| 1740526800 | 30.28 | -0.12 | -0.39 | 30.43 | 30.56 | 30.28 | 107077 |
| 1740440400 | 30.4 | -0.03 | -0.10 | 30.5 | 30.59 | 30.28 | 95568 |
| 1740181200 | 30.43 | -0.01 | -0.03 | 30.51 | 30.6383 | 30.4 | 100609 |
| 1740094800 | 30.44 | -0.03 | -0.10 | 30.4 | 30.55 | 30.4 | 91506 |
| 1740008400 | 30.47 | -0.03 | -0.10 | 30.5 | 30.6276 | 30.43 | 67467 |
| 1739922000 | 30.5 | 0 | 0.00 | 30.6 | 30.6052 | 30.5 | 97418 |
| 1739576400 | 30.5 | -0.17 | -0.55 | 30.74 | 30.75 | 30.5 | 105105 |
| 1739490000 | 30.67 | 0.09 | 0.29 | 30.75 | 30.805 | 30.62 | 51897 |
| 1739403600 | 30.58 | -0.02 | -0.07 | 30.6 | 30.8211 | 30.55 | 108078 |
| 1739317200 | 30.6 | -0.06 | -0.20 | 30.65 | 30.66 | 30.5863 | 22354 |
| 1739230800 | 30.66 | 0.06 | 0.20 | 30.65 | 30.7899 | 30.6 | 22006 |
| 1738971600 | 30.6 | -0.08 | -0.26 | 30.71 | 30.772 | 30.56 | 57754 |
| 1738885200 | 30.68 | -0.06 | -0.20 | 30.74 | 30.92 | 30.61 | 61358 |
| 1738798800 | 30.74 | 0.09 | 0.29 | 30.76 | 30.94 | 30.68 | 131690 |
| 1738712400 | 30.65 | -0.29 | -0.94 | 30.89 | 31.13 | 30.55 | 229454 |
| 1738626000 | 30.94 | 0.1 | 0.32 | 30.77 | 31.06 | 30.6615 | 97575 |
| 1738366800 | 30.84 | 0.07 | 0.23 | 30.8 | 30.87 | 30.6101 | 220757 |
| 1738280400 | 30.77 | 0.19 | 0.62 | 30.7 | 30.79 | 30.57 | 188352 |
| 1738194000 | 30.58 | -0.72 | -2.30 | 30.67 | 30.7397 | 30.5 | 73068 |
| 1738107600 | 31.3 | 0.15 | 0.48 | 31.29 | 31.34 | 31.11 | 97535 |
| 1738021200 | 31.15 | 0.19 | 0.61 | 31 | 31.18 | 31 | 96539 |
| 1737762000 | 30.96 | 0.19 | 0.62 | 30.97 | 31.1 | 30.86 | 122214 |
| 1737675600 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1737589200 | 30.77 | -0.03 | -0.10 | 30.8 | 30.84 | 30.7164 | 34709 |
| 1737502800 | 30.8 | 0.17 | 0.56 | 30.75 | 30.8 | 30.659158 | 175409 |
| 1737157200 | 30.63 | 0.04 | 0.13 | 30.63 | 30.704 | 30.61 | 135702 |
| 1737070800 | 30.59 | 0 | 0.00 | 30.57 | 30.7099 | 30.5 | 262561 |
| 1736984400 | 30.59 | 0 | 0.00 | 30.74 | 30.74 | 30.59 | 151154 |
| 1736898000 | 30.59 | 0.06 | 0.20 | 30.58 | 30.6316 | 30.57 | 61375 |
| 1736811600 | 30.53 | 0.01 | 0.03 | 30.4 | 30.5804 | 30.26 | 153027 |
| 1736552400 | 30.52 | -0.05 | -0.16 | 30.5277 | 30.56 | 30.42 | 125817 |
| 1736379600 | 30.57 | 0.09 | 0.30 | 30.45 | 30.64 | 30.395 | 47240 |
| 1736293200 | 30.48 | 0 | 0.00 | 30.58 | 30.62 | 30.43 | 106779 |
| 1736206800 | 30.48 | -0.05 | -0.16 | 30.4101 | 30.74 | 30.4101 | 195615 |
| 1735947600 | 30.53 | 0.13 | 0.43 | 30.4 | 30.595 | 30.3913 | 108560 |
| 1735861200 | 30.4 | 0.43 | 1.43 | 30.04 | 30.4 | 30.04 | 59572 |
| 1735688400 | 29.97 | -0.2 | -0.66 | 30.16 | 30.17 | 29.81 | 1241223 |
| 1735602000 | 30.17 | 0.06 | 0.20 | 30.12 | 30.19 | 30.1 | 32518 |
| 1735342800 | 30.11 | -0.03 | -0.10 | 30.07 | 30.2005 | 30.07 | 57611 |
| 1735256400 | 30.14 | 0.1 | 0.33 | 30.08 | 30.25 | 30 | 50226 |
| 1735077840 | 30.04 | 0.01 | 0.03 | 30.09 | 30.141 | 29.95 | 178806 |
| 1734997200 | 30.03 | -0.11 | -0.36 | 30.24 | 30.27 | 30.03 | 325137 |
| 1734738000 | 30.14 | 0.02 | 0.07 | 30.0846 | 30.23 | 30.0846 | 48558 |
| 1734651600 | 30.12 | 0.05 | 0.17 | 30.19 | 30.2 | 30.06 | 121650 |
| 1734565200 | 30.07 | -0.12 | -0.40 | 30.15 | 30.2694 | 30.03 | 161852 |
| 1734478800 | 30.19 | 0.05 | 0.17 | 30.221 | 30.23 | 30.16 | 111851 |
| 1734392400 | 30.14 | 0.05 | 0.17 | 30.06 | 30.17 | 30 | 373863 |
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
