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 |
|---|---|---|---|---|---|---|---|
| 1743806400 | 23.128 | 0.12 | 0.51 | 23.01 | 23.15 | 22.68 | 10344 |
| 1743720000 | 23.01 | -0.14 | -0.60 | 23.0808 | 23.15 | 23.01 | 2107 |
| 1743633600 | 23.15 | 0.08 | 0.35 | 23.0999 | 23.15 | 23.0812 | 2063 |
| 1743547200 | 23.07 | -0.07 | -0.30 | 23.07 | 23.11 | 23.0164 | 2253 |
| 1743460800 | 23.14 | 0.07 | 0.30 | 23.08 | 23.15 | 23.07 | 5882 |
| 1743201600 | 23.07 | -0.01 | -0.05 | 23 | 23.08 | 23 | 5804 |
| 1743115200 | 23.0826 | -0.04 | -0.16 | 23.02 | 23.0826 | 23.01 | 3000 |
| 1743028800 | 23.12 | 0.02 | 0.09 | 23.0088 | 23.16 | 23.0088 | 2874 |
| 1742942400 | 23.0999 | -0.07 | -0.30 | 23.1426 | 23.1426 | 23.07 | 5036 |
| 1742856000 | 23.17 | -0.17 | -0.73 | 23.08 | 23.18 | 23.08 | 1172 |
| 1742596800 | 23.34 | -0.01 | -0.04 | 23.34 | 23.34 | 23.34 | 661 |
| 1742510400 | 23.35 | -0.07 | -0.30 | 23.374 | 23.4 | 23.33 | 645 |
| 1742424000 | 23.42 | 0.03 | 0.13 | 23.4 | 23.447 | 23.4 | 4682 |
| 1742337600 | 23.3886 | 0.06 | 0.25 | 23.34 | 23.4637 | 23.3301 | 1457 |
| 1742251200 | 23.33 | -0.02 | -0.09 | 23.35 | 23.4048 | 23.25 | 4982 |
| 1741992000 | 23.35 | 0.07 | 0.31 | 23.3846 | 23.3846 | 23.32 | 1675 |
| 1741905600 | 23.2778 | 0.01 | 0.06 | 23.3 | 23.3 | 23.27 | 1626 |
| 1741819200 | 23.2646 | -0.13 | -0.54 | 23.3815 | 23.3815 | 23.2483 | 2641 |
| 1741732800 | 23.39 | 0.04 | 0.17 | 23.35 | 23.39 | 23.24 | 5264 |
| 1741646400 | 23.35 | 0.08 | 0.34 | 23.2584 | 23.4 | 23.22 | 4066 |
| 1741390800 | 23.272 | 0.02 | 0.09 | 23.26 | 23.34 | 23.22 | 2677 |
| 1741304400 | 23.25 | -0.05 | -0.21 | 23.37 | 23.37 | 23.2 | 2284 |
| 1741218000 | 23.3 | 0.07 | 0.30 | 23.27 | 23.38 | 23.2698 | 4182 |
| 1741131600 | 23.23 | 0 | 0.00 | 23.185 | 23.25 | 23.12 | 6031 |
| 1741045200 | 23.23 | 0.03 | 0.14 | 23.22 | 23.3 | 23.22 | 5679 |
| 1740786000 | 23.1975 | 0.09 | 0.38 | 23.18 | 23.24 | 23.13 | 10648 |
| 1740699600 | 23.11 | -0.09 | -0.39 | 23.19 | 23.19 | 23.01 | 31815 |
| 1740613200 | 23.2 | 0.12 | 0.52 | 23.22 | 23.22 | 23.06 | 29108 |
| 1740526800 | 23.08 | 0.02 | 0.07 | 23.35 | 23.35 | 23.0663 | 42703 |
| 1740440400 | 23.0637 | 0.06 | 0.28 | 23 | 23.15 | 22.9339 | 44343 |
| 1740181200 | 23 | -0.04 | -0.17 | 23.07 | 23.0856 | 22.9401 | 10601 |
| 1740094800 | 23.04 | 0.23 | 1.01 | 22.81 | 23.05 | 22.78 | 24910 |
| 1740008400 | 22.81 | -0.03 | -0.13 | 22.85 | 22.865 | 22.8 | 11452 |
| 1739922000 | 22.84 | 0.1 | 0.44 | 22.86 | 22.98 | 22.81 | 10357 |
| 1739576400 | 22.74 | -0.16 | -0.70 | 22.84 | 22.95 | 22.74 | 12238 |
| 1739490000 | 22.9 | 0.03 | 0.13 | 22.95 | 22.95 | 22.31 | 1196 |
| 1739403600 | 22.87 | -0.03 | -0.13 | 22.9 | 22.9 | 22.7467 | 5165 |
| 1739317200 | 22.9 | 0.04 | 0.17 | 22.31 | 23.07 | 22.31 | 993 |
| 1739230800 | 22.86 | -0.02 | -0.09 | 22.83 | 22.9 | 22.82 | 4305 |
| 1738971600 | 22.88 | 0 | 0.02 | 22.9 | 22.945 | 22.8798 | 4853 |
| 1738885200 | 22.8762 | -0.02 | -0.10 | 22.95 | 23.0849 | 22.31 | 9449 |
| 1738798800 | 22.9 | 0.03 | 0.13 | 22.95 | 22.9501 | 22.84 | 9621 |
| 1738712400 | 22.87 | -0.03 | -0.13 | 22.93 | 23.02 | 22.86 | 22384 |
| 1738626000 | 22.9 | 0.01 | 0.04 | 22.89 | 23.09 | 22.84 | 15762 |
| 1738366800 | 22.89 | -0.02 | -0.09 | 23.04 | 23.04 | 22.85 | 1360 |
| 1738280400 | 22.91 | 0.01 | 0.06 | 22.91 | 23 | 22.9 | 2567 |
| 1738194000 | 22.8955 | -0.09 | -0.41 | 22.99 | 22.99 | 22.8955 | 3586 |
| 1738107600 | 22.99 | -0.13 | -0.56 | 22.97 | 23.24 | 22.97 | 2930 |
| 1738021200 | 23.12 | 0.12 | 0.52 | 22.31 | 23.15 | 22.31 | 2208 |
| 1737762000 | 23 | -0.29 | -1.25 | 22.76 | 23.09 | 22.76 | 3330 |
| 1737675600 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1737589200 | 23.29 | 0.24 | 1.03 | 23.04 | 23.29 | 23.01 | 6929 |
| 1737502800 | 23.0533 | 0.08 | 0.36 | 23.18 | 23.2747 | 22.48 | 5406 |
| 1737157200 | 22.97 | 0 | 0.00 | 22.98 | 23.23 | 22.97 | 5037 |
| 1737070800 | 22.97 | -0.11 | -0.48 | 23.07 | 23.2203 | 22.95 | 883 |
| 1736984400 | 23.08 | -0.06 | -0.26 | 23.14 | 23.17 | 23.08 | 830 |
| 1736898000 | 23.14 | 0.1 | 0.43 | 22.98 | 23.14 | 22.98 | 4838 |
| 1736811600 | 23.0401 | 0.12 | 0.50 | 22.9 | 23.13 | 22.9 | 6850 |
| 1736552400 | 22.925 | -0.08 | -0.33 | 23.06 | 23.06 | 22.925 | 4268 |
| 1736379600 | 23 | -0.05 | -0.22 | 23 | 23.09 | 22.83 | 48546 |
| 1736293200 | 23.05 | -0.07 | -0.30 | 23.79 | 23.79 | 23.05 | 808 |
| 1736206800 | 23.12 | -0.02 | -0.09 | 24.27 | 24.27 | 23.12 | 584 |
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
