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 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 25.49 | 0 | 0.00 | 25.49 | 25.6 | 25.48 | 10172 |
| 1732059600 | 25.49 | -0.08 | -0.31 | 25.57 | 25.57 | 25.48 | 20830 |
| 1731973200 | 25.57 | 0.08 | 0.31 | 25.57 | 25.65 | 25.5 | 17259 |
| 1731714000 | 25.49 | -0.06 | -0.23 | 25.63 | 25.63 | 25.48 | 22283 |
| 1731627600 | 25.55 | -0.03 | -0.12 | 25.5 | 25.5609 | 25.5 | 9304 |
| 1731541200 | 25.58 | 0.1 | 0.39 | 25.49 | 25.58 | 25.49 | 4795 |
| 1731454800 | 25.48 | -0.03 | -0.12 | 25.51 | 25.53 | 25.48 | 5137 |
| 1731368400 | 25.51 | -0.11 | -0.41 | 25.75 | 25.75 | 25.4806 | 22656 |
| 1731109200 | 25.615 | 0.09 | 0.37 | 25.54 | 25.64 | 25.51 | 8923 |
| 1731022800 | 25.52 | 0.02 | 0.08 | 25.52 | 25.6 | 25.49 | 38424 |
| 1730936400 | 25.5 | -0.04 | -0.16 | 25.5 | 25.56 | 25.4738 | 7338 |
| 1730850000 | 25.54 | 0.01 | 0.04 | 25.4216 | 25.58 | 25.4216 | 12376 |
| 1730763600 | 25.53 | 0.01 | 0.04 | 25.56 | 25.6 | 25.4513 | 14679 |
| 1730500800 | 25.52 | -0.02 | -0.08 | 25.5 | 25.58 | 25.4101 | 11000 |
| 1730414400 | 25.54 | 0.04 | 0.16 | 25.5 | 25.57 | 25.46 | 37981 |
| 1730328000 | 25.5 | 0.04 | 0.16 | 25.41 | 25.52 | 25.41 | 7210 |
| 1730241600 | 25.46 | 0.08 | 0.31 | 25.38 | 25.46 | 25.38 | 10341 |
| 1730155200 | 25.3801 | 0 | 0.00 | 25.43 | 25.46 | 25.38 | 5047 |
| 1729896000 | 25.3801 | -0.01 | -0.04 | 25.4 | 25.4436 | 25.3501 | 10842 |
| 1729809600 | 25.39 | 0.02 | 0.08 | 25.31 | 25.4 | 25.31 | 4094 |
| 1729723200 | 25.37 | 0.03 | 0.12 | 25.33 | 25.4 | 25.32 | 17616 |
| 1729636800 | 25.34 | -0.01 | -0.04 | 25.41 | 25.41 | 25.34 | 14529 |
| 1729550400 | 25.35 | -0.03 | -0.12 | 25.46 | 25.46 | 25.3 | 14311 |
| 1729291200 | 25.38 | 0.04 | 0.16 | 25.34 | 25.39 | 25.34 | 5647 |
| 1729204800 | 25.3396 | 0.06 | 0.24 | 25.28 | 25.37 | 25.28 | 6595 |
| 1729118400 | 25.28 | 0.02 | 0.06 | 25.26 | 25.4273 | 25.26 | 29035 |
| 1729032000 | 25.2637 | -0.04 | -0.14 | 25.29 | 25.3 | 25.24 | 13532 |
| 1728945600 | 25.3 | 0.01 | 0.04 | 25.22 | 25.3 | 25.22 | 11841 |
| 1728686400 | 25.29 | -0.01 | -0.04 | 25.26 | 25.3 | 25.23 | 24587 |
| 1728600000 | 25.2996 | -0 | -0.00 | 25.26 | 25.33 | 25.25 | 13236 |
| 1728513600 | 25.3 | 0.02 | 0.06 | 25.34 | 25.3401 | 25.2268 | 18463 |
| 1728427200 | 25.285 | 0.07 | 0.26 | 25.2 | 25.36 | 25.2 | 14804 |
| 1728340800 | 25.22 | 0 | 0.01 | 25.27 | 25.27 | 25.2 | 24523 |
| 1728081600 | 25.2183 | 0.02 | 0.07 | 25.2 | 25.2358 | 25.2 | 5107 |
| 1727995200 | 25.2 | -0.01 | -0.04 | 25.21 | 25.23 | 25.195 | 14271 |
| 1727908800 | 25.21 | -0.07 | -0.28 | 25.21 | 25.27 | 25.1701 | 17238 |
| 1727822400 | 25.28 | 0.12 | 0.48 | 25.22 | 25.28 | 25.195 | 24278 |
| 1727736000 | 25.16 | -0.06 | -0.24 | 25.3 | 25.3 | 25.16 | 98247 |
| 1727476800 | 25.22 | -0.04 | -0.16 | 25.34 | 25.34 | 25.22 | 27432 |
| 1727390400 | 25.2601 | 0.06 | 0.24 | 25.19 | 25.28 | 25.19 | 35809 |
| 1727304000 | 25.2 | 0.01 | 0.04 | 25.2 | 25.24 | 25.17 | 56969 |
| 1727217600 | 25.19 | -0.02 | -0.08 | 25.2 | 25.27 | 25.12 | 113084 |
| 1727131200 | 25.21 | -0.28 | -1.10 | 25.44 | 25.45 | 25.16 | 34240 |
| 1726872000 | 25.49 | 0.17 | 0.67 | 25.33 | 25.51 | 25.24 | 26187 |
| 1726785600 | 25.32 | 0.11 | 0.44 | 25.3 | 25.4399 | 25.2724 | 18778 |
| 1726699200 | 25.21 | -0.27 | -1.06 | 25.51 | 25.51 | 25.21 | 15823 |
| 1726612800 | 25.48 | 0.12 | 0.47 | 25.36 | 25.49 | 25.3208 | 20098 |
| 1726526400 | 25.36 | 0.01 | 0.04 | 25.38 | 25.49 | 25.24 | 16277 |
| 1726267200 | 25.35 | 0.04 | 0.16 | 25.36 | 25.49 | 25.3 | 29910 |
| 1726180800 | 25.31 | 0.05 | 0.22 | 25.3 | 25.39 | 25.25 | 17679 |
| 1726094400 | 25.255 | -0.03 | -0.12 | 25.21 | 25.3 | 25.2 | 9346 |
| 1726008000 | 25.285 | 0.07 | 0.30 | 25.27 | 25.29 | 25.21 | 19097 |
| 1725921600 | 25.21 | -0.04 | -0.16 | 25.28 | 25.29 | 25.19 | 20592 |
| 1725662400 | 25.25 | 0.05 | 0.20 | 25.2 | 25.25 | 25.2 | 8724 |
| 1725576000 | 25.2 | 0.09 | 0.36 | 25.08 | 25.2399 | 25.08 | 53877 |
| 1725489600 | 25.11 | 0.05 | 0.20 | 25.1 | 25.14 | 25.0604 | 29643 |
| 1725403200 | 25.06 | 0.05 | 0.20 | 25 | 25.1099 | 25 | 19669 |
| 1725057600 | 25.01 | -0.6 | -2.34 | 25.21 | 25.21 | 25.01 | 57883 |
| 1724971200 | 25.61 | 0.01 | 0.05 | 25.61 | 25.73 | 25.5614 | 18026 |
| 1724884800 | 25.5965 | -0.01 | -0.06 | 25.62 | 25.75 | 25.57 | 17026 |
| 1724798400 | 25.6107 | -0.02 | -0.08 | 25.675 | 25.675 | 25.6 | 10531 |
| 1724712000 | 25.63 | 0.03 | 0.12 | 25.63 | 25.6776 | 25.6 | 7184 |
| 1724452800 | 25.6 | -0.06 | -0.23 | 25.7293 | 25.75 | 25.59 | 20702 |
| 1724366400 | 25.66 | 0.03 | 0.12 | 25.65 | 25.7 | 25.56 | 8466 |
| 1724280000 | 25.63 | 0.09 | 0.35 | 25.5 | 25.63 | 25.5 | 21505 |
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
