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 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 25.01 | 0.06 | 0.24 | 24.9 | 25.205 | 24.9 | 5240 |
| 1734392400 | 24.95 | 0.04 | 0.16 | 24.95 | 25.205 | 24.43 | 7227 |
| 1734133200 | 24.91 | -0.25 | -0.99 | 25.09 | 25.2 | 24.86 | 8034 |
| 1734046800 | 25.16 | 0.24 | 0.96 | 24.92 | 25.2424 | 24.81 | 7931 |
| 1733960400 | 24.92 | -0.09 | -0.36 | 25.01 | 25.3092 | 24.9 | 9585 |
| 1733874000 | 25.01 | 0.21 | 0.85 | 24.99 | 25.18 | 24.85 | 6008 |
| 1733787600 | 24.8 | -0.15 | -0.58 | 24.96 | 24.975 | 24.8 | 3057 |
| 1733528400 | 24.945 | -0.11 | -0.42 | 25.05 | 25.35 | 24.8 | 5676 |
| 1733442000 | 25.05 | 0 | 0.00 | 25.06 | 25.19 | 24.7 | 6733 |
| 1733355600 | 25.05 | 0.15 | 0.60 | 24.81 | 25.15 | 24.81 | 5535 |
| 1733269200 | 24.9 | -0.18 | -0.72 | 24.835 | 25.17 | 24.835 | 4395 |
| 1733182800 | 25.08 | -0.12 | -0.48 | 25.04 | 25.15 | 24.8385 | 12524 |
| 1732917840 | 25.2 | 0.68 | 2.75 | 24.5 | 25.35 | 24.46 | 60673 |
| 1732750800 | 24.525 | 0.35 | 1.47 | 25.18 | 25.18 | 24.42 | 3188 |
| 1732664400 | 24.17 | -0.48 | -1.95 | 24.36 | 24.37 | 24.14 | 2949 |
| 1732578000 | 24.65 | -0.08 | -0.32 | 24.7 | 24.77 | 24.5 | 10081 |
| 1732318800 | 24.73 | -0.02 | -0.08 | 24.76 | 24.87 | 24.3 | 14108 |
| 1732232400 | 24.75 | 0.16 | 0.65 | 24.72 | 24.88 | 24.4 | 15650 |
| 1732146000 | 24.59 | -0.26 | -1.05 | 24.94 | 24.94 | 24.2 | 20239 |
| 1732059600 | 24.85 | -0.11 | -0.44 | 25.0285 | 25.0285 | 24.68 | 10030 |
| 1731973200 | 24.96 | 0.06 | 0.24 | 24.8 | 24.97 | 24.69 | 9707 |
| 1731714000 | 24.9001 | 0.06 | 0.24 | 24.78 | 25.05 | 24.78 | 11508 |
| 1731627600 | 24.84 | -0.03 | -0.12 | 24.85 | 24.9 | 24.7 | 8322 |
| 1731541200 | 24.87 | 0.18 | 0.74 | 24.9016 | 24.95 | 24.75 | 12358 |
| 1731454800 | 24.6875 | -0.3 | -1.21 | 25 | 25.03 | 24.6875 | 38012 |
| 1731368400 | 24.99 | -0.06 | -0.24 | 25.05 | 25.05 | 24.98 | 4311 |
| 1731109200 | 25.0501 | 0.05 | 0.20 | 24.99 | 25.07 | 24.96 | 6729 |
| 1731022800 | 25 | -0.1 | -0.40 | 25.1 | 25.1 | 24.95 | 4646 |
| 1730936400 | 25.1 | -0.07 | -0.28 | 25.01 | 25.1 | 24.83 | 5520 |
| 1730850000 | 25.17 | 0.16 | 0.64 | 25 | 25.17 | 25 | 3689 |
| 1730763600 | 25.01 | 0 | 0.00 | 25.07 | 25.21 | 25.01 | 3704 |
| 1730500800 | 25.01 | -0.27 | -1.07 | 25.02 | 25.25 | 24.53 | 29573 |
| 1730414400 | 25.28 | 0.59 | 2.39 | 24.87 | 25.2892 | 24.84 | 4440 |
| 1730328000 | 24.69 | -0.3 | -1.20 | 25.36 | 25.36 | 24.69 | 2718 |
| 1730241600 | 24.99 | -0.27 | -1.07 | 25.25 | 25.25 | 24.91 | 6273 |
| 1730155200 | 25.26 | 0.18 | 0.73 | 25.15 | 25.4 | 24.98 | 5549 |
| 1729896000 | 25.076 | -0.17 | -0.68 | 25.2 | 25.2 | 24.99 | 3439 |
| 1729809600 | 25.248 | 0.25 | 0.99 | 25.09 | 25.248 | 25.05 | 2849 |
| 1729723200 | 25 | -0.24 | -0.95 | 25.2 | 25.2 | 24.7842 | 3048 |
| 1729636800 | 25.24 | 0.17 | 0.68 | 24.98 | 25.25 | 24.7601 | 4644 |
| 1729550400 | 25.07 | -0.01 | -0.04 | 25.07 | 25.09 | 24.9285 | 8407 |
| 1729291200 | 25.08 | -0.05 | -0.20 | 25.1 | 25.115 | 25 | 2093 |
| 1729204800 | 25.13 | -0.2 | -0.79 | 25.2 | 25.25 | 25 | 5054 |
| 1729118400 | 25.33 | 0 | 0.00 | 25.45 | 25.45 | 25.28 | 26142 |
| 1729032000 | 25.33 | 0.13 | 0.52 | 25.35 | 25.385 | 25.2 | 22356 |
| 1728945600 | 25.2 | -0.12 | -0.47 | 25.22 | 25.22 | 24.96 | 10799 |
| 1728686400 | 25.32 | 0.69 | 2.80 | 25.07 | 25.32 | 24.35 | 6413 |
| 1728600000 | 24.63 | -0.45 | -1.79 | 24.7 | 24.79 | 24.43 | 16202 |
| 1728513600 | 25.08 | 0.12 | 0.48 | 25 | 25.33 | 25 | 6886 |
| 1728427200 | 24.96 | -0.17 | -0.68 | 25.13 | 25.42 | 24.93 | 6496 |
| 1728340800 | 25.13 | -0.22 | -0.87 | 25.3 | 25.3114 | 25.12 | 3366 |
| 1728081600 | 25.35 | -0.08 | -0.31 | 25.43 | 25.44 | 25.35 | 4489 |
| 1727995200 | 25.43 | 0.08 | 0.32 | 25.58 | 25.58 | 25.29 | 13541 |
| 1727908800 | 25.35 | -0.14 | -0.55 | 25.25 | 25.49 | 25.25 | 6015 |
| 1727822400 | 25.49 | -0.16 | -0.62 | 25.55 | 25.55 | 25.265 | 30771 |
| 1727736000 | 25.65 | 0.66 | 2.64 | 24.99 | 25.8 | 24.9027 | 73833 |
| 1727476800 | 24.99 | 0.09 | 0.36 | 24.9 | 25 | 24.81 | 21064 |
| 1727390400 | 24.9 | 0.03 | 0.12 | 24.78 | 25.05 | 24.78 | 23614 |
| 1727304000 | 24.87 | -0.29 | -1.15 | 24.91 | 25.05 | 24.87 | 12324 |
| 1727217600 | 25.16 | 0.32 | 1.29 | 24.65 | 25.16 | 24.57 | 9582 |
| 1727131200 | 24.84 | 0.19 | 0.77 | 24.65 | 24.99 | 24.5 | 31064 |
| 1726872000 | 24.65 | 0.11 | 0.45 | 24.61 | 24.75 | 24.5001 | 31977 |
| 1726785600 | 24.54 | -0.06 | -0.24 | 24.75 | 24.8 | 24.5 | 15721 |
| 1726699200 | 24.6 | -0.05 | -0.20 | 24.3501 | 24.89 | 24.3501 | 31767 |
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
