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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 30.47 | 0.32 | 1.06 | 30.36 | 30.47 | 30.36 | 3937 |
| 1741902000 | 30.15 | 0.11 | 0.37 | 30.05 | 30.15 | 30.04 | 6643 |
| 1741815600 | 30.04 | 0.09 | 0.30 | 30.04 | 30.04 | 30.02 | 1024 |
| 1741729200 | 29.95 | 0.18 | 0.60 | 29.81 | 30.03 | 29.81 | 387 |
| 1741642800 | 29.77 | -0.55 | -1.81 | 29.94 | 29.94 | 29.77 | 1705 |
| 1741387200 | 30.32 | 0.28 | 0.93 | 30.21 | 30.37 | 30.21 | 3820 |
| 1741300800 | 30.04 | -0.35 | -1.15 | 30.18 | 30.18 | 30.04 | 542 |
| 1741214400 | 30.39 | 0.45 | 1.50 | 30.27 | 30.39 | 30.27 | 10803 |
| 1741128000 | 29.94 | 0.2 | 0.67 | 30 | 30.03 | 29.94 | 642 |
| 1741041600 | 29.74 | -0.14 | -0.47 | 30.03 | 30.03 | 29.74 | 2947 |
| 1740782400 | 29.88 | -0.25 | -0.83 | 29.88 | 29.88 | 29.64 | 12177 |
| 1740696000 | 30.13 | -0.33 | -1.08 | 30.28 | 30.3 | 30.13 | 957 |
| 1740609600 | 30.46 | 0.27 | 0.89 | 30.66 | 30.66 | 30.44 | 4802 |
| 1740523200 | 30.19 | -0.07 | -0.23 | 30.13 | 30.38 | 30.13 | 3198 |
| 1740436800 | 30.26 | -0.21 | -0.69 | 30.52 | 30.52 | 30.2 | 1070 |
| 1740177600 | 30.47 | -0.11 | -0.36 | 30.61 | 30.66 | 30.44 | 2567 |
| 1740091200 | 30.58 | 0.17 | 0.56 | 30.58 | 30.61 | 30.56 | 6960 |
| 1740004800 | 30.41 | -0.05 | -0.16 | 30.42 | 30.45 | 30.39 | 895 |
| 1739918400 | 30.46 | 0.24 | 0.79 | 30.41 | 30.55 | 30.41 | 2107 |
| 1739572800 | 30.22 | 0.09 | 0.30 | 30.13 | 30.22 | 30.13 | 1200 |
| 1739486400 | 30.13 | -0.14 | -0.46 | 30.2 | 30.21 | 30.13 | 1600 |
| 1739400000 | 30.27 | 0.06 | 0.20 | 30.3 | 30.3 | 30.25 | 400 |
| 1739313600 | 30.21 | -0.06 | -0.20 | 30.23 | 30.28 | 30.21 | 3403 |
| 1739227200 | 30.27 | 0.2 | 0.67 | 30.28 | 30.28 | 30.27 | 301 |
| 1738968000 | 30.07 | -0.12 | -0.40 | 30.14 | 30.14 | 30.07 | 200 |
| 1738881600 | 30.19 | 0.05 | 0.17 | 30.18 | 30.19 | 30.17 | 1000 |
| 1738795200 | 30.14 | -0.01 | -0.03 | 30.03 | 30.17 | 30.03 | 479 |
| 1738708800 | 30.15 | -0.2 | -0.66 | 30.19 | 30.22 | 30.15 | 540 |
| 1738622400 | 30.35 | -0.29 | -0.95 | 30.2 | 30.35 | 30.2 | 1784 |
| 1738363200 | 30.64 | 0.14 | 0.46 | 30.51 | 30.64 | 30.44 | 700 |
| 1738276800 | 30.5 | 0.43 | 1.43 | 30.22 | 30.52 | 30.22 | 1223 |
| 1738190400 | 30.07 | 0.05 | 0.17 | 30.08 | 30.08 | 30.02 | 1300 |
| 1738104000 | 30.02 | 0.1 | 0.33 | 30.02 | 30.02 | 30.02 | 100 |
| 1738017600 | 29.92 | -0.38 | -1.25 | 29.96 | 29.96 | 29.92 | 1560 |
| 1737758400 | 30.3 | 0.05 | 0.17 | 30.17 | 30.3 | 30.17 | 1355 |
| 1737672000 | 30.25 | 0.06 | 0.20 | 30.1 | 30.25 | 30.1 | 934 |
| 1737585600 | 30.19 | 0.18 | 0.60 | 30.19 | 30.2 | 30.19 | 1200 |
| 1737499200 | 30.01 | 0.01 | 0.03 | 29.99 | 30.03 | 29.99 | 1000 |
| 1737412800 | 30 | -0.04 | -0.13 | 29.82 | 30 | 29.82 | 2411 |
| 1737153600 | 30.04 | 0.37 | 1.25 | 29.75 | 30.04 | 29.75 | 1460 |
| 1737067200 | 29.67 | 0.06 | 0.20 | 29.69 | 29.72 | 29.67 | 2133 |
| 1736980800 | 29.61 | 0.38 | 1.30 | 29.38 | 29.61 | 29.38 | 4878 |
| 1736894400 | 29.23 | 0.13 | 0.45 | 29.24 | 29.27 | 29.23 | 2061 |
| 1736808000 | 29.1 | -0.35 | -1.19 | 29.09 | 29.13 | 29.09 | 2130 |
| 1736548800 | 29.45 | -0.27 | -0.91 | 29.35 | 29.5 | 29.35 | 1500 |
| 1736462400 | 29.72 | -0.1 | -0.34 | 29.73 | 29.73 | 29.7 | 1235 |
| 1736376000 | 29.82 | -0.06 | -0.20 | 29.73 | 29.82 | 29.73 | 515 |
| 1736289600 | 29.88 | -0.07 | -0.23 | 29.91 | 29.97 | 29.88 | 3050 |
| 1736203200 | 29.95 | -0.12 | -0.40 | 30.14 | 30.14 | 29.95 | 1059 |
| 1735944000 | 30.07 | 0.24 | 0.80 | 30.08 | 30.13 | 30.07 | 1754 |
| 1735857600 | 29.83 | -0.04 | -0.13 | 29.86 | 29.86 | 29.83 | 722 |
| 1735684800 | 29.87 | 0.02 | 0.07 | 29.85 | 29.87 | 29.85 | 300 |
| 1735598400 | 29.85 | -0.25 | -0.83 | 29.85 | 29.85 | 29.84 | 400 |
| 1735339200 | 30.1 | -0.14 | -0.46 | 30.13 | 30.13 | 30.1 | 173 |
| 1735069200 | 30.24 | 0.11 | 0.37 | 30.22 | 30.24 | 30.22 | 700 |
| 1734993600 | 30.13 | 0.05 | 0.17 | 30.13 | 30.14 | 30.1 | 1873 |
| 1734734400 | 30.08 | -0.03 | -0.10 | 29.9 | 30.15 | 29.9 | 1912 |
| 1734648000 | 30.11 | 0.01 | 0.03 | 30.12 | 30.15 | 30.11 | 2600 |
| 1734561600 | 30.1 | -0.32 | -1.05 | 30.45 | 30.45 | 30.1 | 2670 |
| 1734475200 | 30.42 | -0.06 | -0.20 | 30.35 | 30.42 | 30.26 | 340 |
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
