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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 24.4 | -0.33 | -1.33 | 24.68 | 24.68 | 24.4 | 2100 |
| 1732920000 | 24.73 | 0.22 | 0.90 | 24.54 | 24.79 | 24.54 | 3300 |
| 1732833600 | 24.51 | 0.03 | 0.12 | 24.5 | 24.51 | 24.5 | 200 |
| 1732747200 | 24.48 | -0.08 | -0.33 | 24.5 | 24.5 | 24.44 | 4000 |
| 1732660800 | 24.56 | 0.03 | 0.12 | 24.5 | 24.56 | 24.5 | 5530 |
| 1732574400 | 24.53 | 0.02 | 0.08 | 24.58 | 24.89 | 24.53 | 3160 |
| 1732315200 | 24.51 | 0.09 | 0.37 | 24.42 | 24.6 | 24.4 | 7916 |
| 1732228800 | 24.42 | -0.01 | -0.04 | 24.43 | 24.43 | 24.42 | 500 |
| 1732142400 | 24.43 | -0.09 | -0.37 | 24.51 | 24.51 | 24.42 | 4918 |
| 1732056000 | 24.52 | -0.3 | -1.21 | 24.77 | 24.77 | 24.52 | 12575 |
| 1731969600 | 24.82 | -0.16 | -0.64 | 24.9 | 24.9 | 24.82 | 300 |
| 1731710400 | 24.98 | 0.12 | 0.48 | 24.92 | 24.98 | 24.92 | 21000 |
| 1731624000 | 24.86 | -0.24 | -0.96 | 24.95 | 25.03 | 24.83 | 14700 |
| 1731537600 | 25.1 | 0.04 | 0.16 | 25.04 | 25.1 | 25.02 | 4631 |
| 1731451200 | 25.06 | 0.39 | 1.58 | 24.72 | 25.06 | 24.72 | 2200 |
| 1731364800 | 24.67 | -0.33 | -1.32 | 24.96 | 24.96 | 24.67 | 500 |
| 1731105600 | 25 | 0.02 | 0.08 | 25.07 | 25.07 | 24.9 | 2300 |
| 1731019200 | 24.98 | 0.03 | 0.12 | 24.87 | 24.98 | 24.8 | 1700 |
| 1730932800 | 24.95 | -0.16 | -0.64 | 24.62 | 24.97 | 24.6 | 4300 |
| 1730846400 | 25.11 | -0.02 | -0.08 | 25.11 | 25.11 | 25.11 | 100 |
| 1730760000 | 25.13 | 0.53 | 2.15 | 24.69 | 25.13 | 24.69 | 2000 |
| 1730497200 | 24.6 | -0.15 | -0.61 | 24.75 | 24.75 | 24.59 | 3800 |
| 1730410800 | 24.75 | -0.03 | -0.12 | 24.74 | 24.75 | 24.74 | 700 |
| 1730324400 | 24.78 | 0.09 | 0.36 | 24.61 | 24.78 | 24.61 | 6404 |
| 1730238000 | 24.69 | -0.21 | -0.84 | 24.86 | 24.86 | 24.61 | 4900 |
| 1730151600 | 24.9 | 0.06 | 0.24 | 24.83 | 24.9 | 24.78 | 1200 |
| 1729892400 | 24.84 | 0.05 | 0.20 | 24.81 | 24.84 | 24.81 | 800 |
| 1729806000 | 24.79 | -0.01 | -0.04 | 24.77 | 24.87 | 24.56 | 5823 |
| 1729719600 | 24.8 | 0.1 | 0.40 | 24.73 | 24.83 | 24.73 | 2200 |
| 1729633200 | 24.7 | -0.02 | -0.08 | 24.67 | 24.75 | 24.67 | 1300 |
| 1729546800 | 24.72 | -0.01 | -0.04 | 24.75 | 24.78 | 24.72 | 15900 |
| 1729287600 | 24.73 | -0.32 | -1.28 | 25.01 | 25.09 | 24.73 | 3740 |
| 1729201200 | 25.05 | 0.03 | 0.12 | 25.11 | 25.11 | 24.56 | 22400 |
| 1729114800 | 25.02 | -0.15 | -0.60 | 25.2 | 25.2 | 25.02 | 5850 |
| 1729028400 | 25.17 | 0.02 | 0.08 | 25.13 | 25.17 | 25.13 | 6100 |
| 1728682800 | 25.15 | -0.04 | -0.16 | 25.19 | 25.19 | 25.15 | 6200 |
| 1728596400 | 25.19 | -0.04 | -0.16 | 25.19 | 25.19 | 25.19 | 600 |
| 1728510000 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 2700 |
| 1728423600 | 25.23 | 0.25 | 1.00 | 25 | 25.32 | 25 | 4100 |
| 1728337200 | 24.98 | -0.28 | -1.11 | 25.25 | 25.25 | 24.78 | 4272 |
| 1728078000 | 25.26 | 0.05 | 0.20 | 25.28 | 25.28 | 25.26 | 200 |
| 1727991600 | 25.21 | -0.05 | -0.20 | 25.25 | 25.29 | 25.21 | 1300 |
| 1727905200 | 25.26 | 0.49 | 1.98 | 24.77 | 25.26 | 24.66 | 5304 |
| 1727818800 | 24.77 | -0.08 | -0.32 | 24.81 | 24.89 | 24.77 | 4100 |
| 1727732400 | 24.85 | -0.18 | -0.72 | 24.75 | 24.85 | 24.7 | 5540 |
| 1727473200 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1727386800 | 25.03 | 0.13 | 0.52 | 24.95 | 25.03 | 24.95 | 1000 |
| 1727300400 | 24.9 | -0.11 | -0.44 | 25 | 25.05 | 24.9 | 1270 |
| 1727214000 | 25.01 | -0.02 | -0.08 | 24.98 | 25.08 | 24.98 | 6400 |
| 1727127600 | 25.03 | -0.05 | -0.20 | 25.17 | 25.17 | 24.96 | 2400 |
| 1726868400 | 25.08 | 0 | 0.00 | 24.62 | 25.08 | 24.62 | 1400 |
| 1726782000 | 25.08 | -0.06 | -0.24 | 25.09 | 25.13 | 25.08 | 4800 |
| 1726695600 | 25.14 | 0.2 | 0.80 | 24.96 | 25.14 | 24.96 | 2200 |
| 1726609200 | 24.94 | -0.02 | -0.08 | 24.96 | 24.99 | 24.93 | 800 |
| 1726522800 | 24.96 | -0.04 | -0.16 | 24.96 | 25.06 | 24.89 | 7700 |
| 1726263600 | 25 | 0.15 | 0.60 | 24.86 | 25 | 24.82 | 4620 |
| 1726177200 | 24.85 | -0.04 | -0.16 | 24.83 | 24.95 | 24.58 | 16800 |
| 1726090800 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1726004400 | 24.89 | -0.2 | -0.80 | 25.05 | 25.07 | 24.69 | 11570 |
| 1725918000 | 25.09 | 0.09 | 0.36 | 24.98 | 25.15 | 24.95 | 3365 |
| 1725658800 | 25 | -0.24 | -0.95 | 25.2 | 25.2 | 24.98 | 2985 |
| 1725572400 | 25.24 | 0.52 | 2.10 | 24.59 | 25.34 | 24.59 | 4370 |
| 1725486000 | 24.72 | -0.27 | -1.08 | 25 | 25 | 24.72 | 7000 |
| 1725399600 | 24.99 | -0.08 | -0.32 | 25.05 | 25.05 | 24.99 | 1830 |
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
