Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 21.25 | -0.15 | -0.70 | 21.27 | 21.35 | 21.02 | 79414 |
| 1744324800 | 21.4 | -0.31 | -1.43 | 21.62 | 21.69 | 21.3207 | 58068 |
| 1744238400 | 21.71 | 0.22 | 1.02 | 21.32 | 21.98 | 21.28 | 115347 |
| 1744152000 | 21.49 | 0.4 | 1.90 | 21.26 | 21.5 | 21.2357 | 283861 |
| 1744065600 | 21.09 | -0.36 | -1.68 | 21.09 | 21.45 | 20.95 | 282015 |
| 1743806400 | 21.45 | -0.21 | -0.97 | 21.56 | 21.6482 | 21.11 | 161183 |
| 1743720000 | 21.66 | -0.34 | -1.55 | 21.7 | 21.8499 | 21.4039 | 101413 |
| 1743633600 | 22 | -0.03 | -0.14 | 21.95 | 22 | 21.81 | 166530 |
| 1743547200 | 22.03 | -0.07 | -0.32 | 22.06 | 22.154 | 21.91 | 129883 |
| 1743460800 | 22.1 | -0.13 | -0.58 | 22.16 | 22.2837 | 21.91 | 507766 |
| 1743201600 | 22.23 | -0.25 | -1.11 | 22.48 | 22.6099 | 22.23 | 72129 |
| 1743115200 | 22.48 | -0.13 | -0.57 | 22.51 | 22.6 | 22.45 | 50010 |
| 1743028800 | 22.61 | -0.07 | -0.31 | 22.74 | 22.74 | 22.51 | 62648 |
| 1742942400 | 22.68 | 0.03 | 0.13 | 22.73 | 22.776 | 22.65 | 56080 |
| 1742856000 | 22.65 | -0.15 | -0.66 | 22.89 | 22.89 | 22.65 | 107827 |
| 1742596800 | 22.8 | 0.05 | 0.22 | 22.73 | 22.86 | 22.6664 | 35942 |
| 1742510400 | 22.75 | -0.06 | -0.26 | 22.87 | 22.9485 | 22.7 | 33731 |
| 1742424000 | 22.81 | 0.08 | 0.35 | 22.78 | 22.97 | 22.73 | 54565 |
| 1742337600 | 22.73 | -0.03 | -0.13 | 22.72 | 22.83 | 22.66 | 46855 |
| 1742251200 | 22.76 | 0.03 | 0.13 | 22.81 | 22.9 | 22.75 | 54727 |
| 1741992000 | 22.73 | -0.02 | -0.09 | 22.85 | 22.88 | 22.72 | 45722 |
| 1741905600 | 22.75 | 0.01 | 0.04 | 22.82 | 23.04 | 22.71 | 48816 |
| 1741819200 | 22.74 | -0.14 | -0.59 | 22.88 | 22.96 | 22.7 | 60357 |
| 1741732800 | 22.875 | 0.02 | 0.11 | 22.98 | 23.04 | 22.82 | 34774 |
| 1741646400 | 22.85 | -0.15 | -0.65 | 23 | 23.15 | 22.8 | 30458 |
| 1741390800 | 23 | -0.13 | -0.56 | 23.1 | 23.1661 | 23 | 40702 |
| 1741304400 | 23.13 | -0.17 | -0.73 | 23.28 | 23.3 | 23.13 | 59959 |
| 1741218000 | 23.3 | -0.03 | -0.13 | 23.29 | 23.39 | 23.25 | 63110 |
| 1741131600 | 23.33 | -0.13 | -0.55 | 23.53 | 23.53 | 23.2862 | 70777 |
| 1741045200 | 23.46 | -0.03 | -0.13 | 23.42 | 23.5599 | 23.41 | 58705 |
| 1740786000 | 23.49 | 0.24 | 1.03 | 23.32 | 23.5 | 23.19 | 80976 |
| 1740699600 | 23.25 | -0.09 | -0.39 | 23.29 | 23.49 | 23.25 | 31752 |
| 1740613200 | 23.34 | -0.2 | -0.85 | 23.55 | 23.59 | 23.26 | 49200 |
| 1740526800 | 23.54 | 0.12 | 0.51 | 23.58 | 23.59 | 23.46 | 56393 |
| 1740440400 | 23.42 | 0.05 | 0.23 | 23.42 | 23.52 | 23.38 | 48130 |
| 1740181200 | 23.3663 | -0.21 | -0.91 | 23.54 | 23.58 | 23.32 | 71830 |
| 1740094800 | 23.58 | 0.19 | 0.81 | 23.36 | 23.58 | 23.1244 | 67997 |
| 1740008400 | 23.39 | 0.2 | 0.86 | 23.18 | 23.39 | 23.0441 | 51443 |
| 1739922000 | 23.1899 | 0.03 | 0.13 | 23.16 | 23.28 | 23.05 | 37867 |
| 1739576400 | 23.16 | -0.04 | -0.17 | 23.26 | 23.32 | 23.13 | 64611 |
| 1739490000 | 23.1999 | 0.12 | 0.52 | 23.07 | 23.2 | 23.0582 | 33496 |
| 1739403600 | 23.08 | -0.01 | -0.04 | 22.97 | 23.08 | 22.91 | 46617 |
| 1739317200 | 23.09 | 0 | 0.00 | 23.09 | 23.1371 | 23.0117 | 47236 |
| 1739230800 | 23.09 | 0.29 | 1.27 | 22.95 | 23.15 | 22.85 | 157228 |
| 1738971600 | 22.8 | -0.01 | -0.04 | 22.87 | 22.89 | 22.7701 | 40710 |
| 1738885200 | 22.81 | -0.08 | -0.35 | 22.88 | 22.92 | 22.8 | 50638 |
| 1738798800 | 22.89 | 0.12 | 0.53 | 22.85 | 22.9495 | 22.77 | 67279 |
| 1738712400 | 22.77 | 0.03 | 0.13 | 22.75 | 22.9077 | 22.75 | 90455 |
| 1738626000 | 22.74 | 0.07 | 0.31 | 22.6 | 22.8 | 22.5522 | 61656 |
| 1738366800 | 22.67 | -0.23 | -1.00 | 22.96 | 22.99 | 22.66 | 108343 |
| 1738280400 | 22.9 | 0.08 | 0.35 | 22.97 | 23 | 22.82 | 79767 |
| 1738194000 | 22.82 | -0.08 | -0.35 | 22.97 | 23.0068 | 22.82 | 56204 |
| 1738107600 | 22.9 | -0.12 | -0.52 | 22.94 | 23.0599 | 22.87 | 73938 |
| 1738021200 | 23.02 | -0.04 | -0.17 | 23 | 23.1194 | 22.84 | 169705 |
| 1737762000 | 23.06 | -0.53 | -2.25 | 23.36 | 23.36 | 22.96 | 82114 |
| 1737675600 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1737589200 | 23.59 | 0.2 | 0.86 | 23.48 | 23.6 | 23.27 | 146087 |
| 1737502800 | 23.39 | 0.14 | 0.60 | 23.38 | 23.6 | 23.1619 | 78653 |
| 1737157200 | 23.25 | 0.05 | 0.22 | 23.17 | 23.3 | 23.092261 | 82066 |
| 1737070800 | 23.2 | 0.02 | 0.09 | 23.13 | 23.3 | 23.11 | 64180 |
| 1736984400 | 23.18 | 0.12 | 0.52 | 23.23 | 23.4121 | 23.0801 | 52676 |
| 1736898000 | 23.06 | -0.01 | -0.04 | 23.19 | 23.2 | 23.04 | 104926 |
| 1736811600 | 23.07 | -0.06 | -0.26 | 23.13 | 23.18 | 23.02 | 61502 |
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
