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 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 22.94 | -0.06 | -0.26 | 22.95 | 23.0499 | 22.75 | 23039 |
| 1732578000 | 23 | -0.01 | -0.04 | 23.05 | 23.05 | 22.9 | 15572 |
| 1732318800 | 23.01 | -0.02 | -0.07 | 23 | 23.02 | 22.83 | 10422 |
| 1732232400 | 23.025 | 0 | 0.02 | 23.05 | 23.0762 | 22.8053 | 6272 |
| 1732146000 | 23.02 | -0.18 | -0.78 | 23.17 | 23.17 | 22.88 | 15440 |
| 1732059600 | 23.2 | -0.19 | -0.81 | 23.4 | 23.4 | 23.11 | 10103 |
| 1731973200 | 23.39 | -0.08 | -0.32 | 23.32 | 23.39 | 23.21 | 8121 |
| 1731714000 | 23.4659 | 0.05 | 0.20 | 23.5 | 23.55 | 23.1603 | 21725 |
| 1731627600 | 23.42 | -0.14 | -0.59 | 23.52 | 23.6034 | 23.42 | 1641 |
| 1731541200 | 23.56 | 0.06 | 0.26 | 23.55 | 23.7299 | 23.55 | 12991 |
| 1731454800 | 23.5 | -0.19 | -0.80 | 23.78 | 23.7996 | 23.44 | 10512 |
| 1731368400 | 23.69 | -0.13 | -0.55 | 23.82 | 23.87 | 23.69 | 6320 |
| 1731109200 | 23.82 | -0.03 | -0.13 | 23.9 | 23.9581 | 23.8 | 5696 |
| 1731022800 | 23.85 | -0.03 | -0.15 | 23.9 | 24.19 | 23.8 | 5321 |
| 1730936400 | 23.8847 | -0.22 | -0.89 | 24.04 | 24.0868 | 23.7 | 6450 |
| 1730850000 | 24.1 | -0.11 | -0.45 | 24.17 | 24.27 | 24.1 | 7343 |
| 1730763600 | 24.21 | -0.15 | -0.62 | 24.35 | 24.35 | 24.1515 | 3897 |
| 1730500800 | 24.36 | -0.17 | -0.69 | 24.51 | 24.51 | 24.2479 | 4650 |
| 1730414400 | 24.53 | 0.35 | 1.43 | 24.19 | 24.72 | 24.19 | 23519 |
| 1730328000 | 24.184 | 0.08 | 0.35 | 24.19 | 24.19 | 24.184 | 3328 |
| 1730241600 | 24.1 | -0.1 | -0.41 | 24.15 | 24.15 | 23.94 | 3224 |
| 1730155200 | 24.1999 | 0.27 | 1.13 | 24.01 | 24.1999 | 23.72 | 5377 |
| 1729896000 | 23.93 | -0.09 | -0.37 | 24.18 | 24.18 | 23.93 | 654 |
| 1729809600 | 24.02 | 0 | 0.00 | 24.005 | 24.11 | 23.9936 | 2819 |
| 1729723200 | 24.02 | -0.09 | -0.37 | 24.07 | 24.07 | 23.94 | 6870 |
| 1729636800 | 24.11 | 0.13 | 0.54 | 24.08 | 24.1475 | 23.9461 | 4488 |
| 1729550400 | 23.98 | -0.14 | -0.58 | 24.0616 | 24.0616 | 23.76 | 11076 |
| 1729291200 | 24.12 | -0.03 | -0.12 | 24.1 | 24.13 | 24.01 | 10278 |
| 1729204800 | 24.15 | 0.17 | 0.71 | 23.97 | 24.15 | 23.9 | 6736 |
| 1729118400 | 23.98 | 0.08 | 0.33 | 23.875 | 24.0199 | 23.875 | 5040 |
| 1729032000 | 23.9 | -0.23 | -0.95 | 23.85 | 23.91 | 23.7201 | 10564 |
| 1728945600 | 24.13 | -0.02 | -0.08 | 24.2 | 24.2 | 24.1 | 11518 |
| 1728686400 | 24.15 | 0.05 | 0.21 | 24.055 | 24.15 | 24.055 | 27743 |
| 1728600000 | 24.0999 | 0.03 | 0.15 | 24.03 | 24.1299 | 24.03 | 4870 |
| 1728513600 | 24.065 | 0.03 | 0.10 | 24.05 | 24.15 | 24.05 | 13404 |
| 1728427200 | 24.04 | 0 | 0.00 | 24.04 | 24.1399 | 24.03 | 13383 |
| 1728340800 | 24.04 | -0.11 | -0.46 | 24.155 | 24.155 | 23.96 | 12191 |
| 1728081600 | 24.15 | -0.05 | -0.21 | 24.16 | 24.19 | 24.1 | 6793 |
| 1727995200 | 24.2 | -0.04 | -0.17 | 24.19 | 24.3199 | 24.1 | 13396 |
| 1727908800 | 24.24 | -0.01 | -0.04 | 24.25 | 24.4506 | 24.24 | 12817 |
| 1727822400 | 24.25 | 0.08 | 0.33 | 24.3 | 24.4516 | 24.16 | 14881 |
| 1727736000 | 24.17 | -0.2 | -0.80 | 24.5 | 24.5 | 24.17 | 13046 |
| 1727476800 | 24.365 | -0.04 | -0.14 | 24.5 | 24.5 | 24.32 | 7957 |
| 1727390400 | 24.4 | -0.02 | -0.06 | 24.47 | 24.4899 | 24.37 | 4638 |
| 1727304000 | 24.415 | -0.1 | -0.39 | 24.45 | 24.45 | 24.355 | 10584 |
| 1727217600 | 24.51 | -0.06 | -0.24 | 24.5781 | 24.6 | 24.4201 | 5076 |
| 1727131200 | 24.57 | -0.01 | -0.04 | 24.58 | 24.66 | 24.455 | 9969 |
| 1726872000 | 24.58 | -0.12 | -0.49 | 24.64 | 24.74 | 24.51 | 5718 |
| 1726785600 | 24.7 | 0.09 | 0.39 | 24.62 | 24.825 | 24.62 | 5905 |
| 1726699200 | 24.605 | -0.07 | -0.28 | 24.7 | 24.7385 | 24.605 | 3233 |
| 1726612800 | 24.675 | -0.04 | -0.16 | 24.15 | 24.74 | 24.15 | 7051 |
| 1726526400 | 24.715 | -0.02 | -0.06 | 24.73 | 24.73 | 24.03 | 4097 |
| 1726267200 | 24.73 | 0.02 | 0.08 | 24.7 | 24.85 | 24.69 | 6742 |
| 1726180800 | 24.71 | 0.01 | 0.04 | 24.7 | 24.7799 | 24.7 | 4413 |
| 1726094400 | 24.7 | -0.04 | -0.16 | 24.59 | 24.7 | 24.59 | 4194 |
| 1726008000 | 24.74 | -0.15 | -0.60 | 24.75 | 24.9 | 24.49 | 11504 |
| 1725921600 | 24.89 | -0.11 | -0.44 | 24.95 | 24.95 | 24.7 | 4411 |
| 1725662400 | 25 | 0.04 | 0.16 | 24.95 | 25.03 | 24.73 | 5061 |
| 1725576000 | 24.96 | 0.07 | 0.26 | 24.99 | 25.0299 | 24.96 | 4983 |
| 1725489600 | 24.895 | -0.07 | -0.26 | 25.11 | 25.11 | 24.895 | 405 |
| 1725403200 | 24.96 | 0.11 | 0.44 | 24.7 | 25 | 24.7 | 2212 |
| 1725057600 | 24.85 | -0.15 | -0.60 | 25 | 25 | 24.75 | 13940 |
| 1724971200 | 25 | -0.03 | -0.12 | 25 | 25.1 | 24.95 | 8570 |
| 1724884800 | 25.03 | -0.14 | -0.56 | 25.15 | 25.2331 | 25.02 | 6325 |
| 1724798400 | 25.17 | 0.02 | 0.08 | 25.15 | 25.2499 | 25.0211 | 2711 |
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
