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 |
|---|---|---|---|---|---|---|---|
| 1733870400 | 24.19 | 0.09 | 0.37 | 24.15 | 24.19 | 24.15 | 116000 |
| 1733784000 | 24.1 | 0 | 0.00 | 24.15 | 24.15 | 24.1 | 166200 |
| 1733524800 | 24.1 | 0.02 | 0.08 | 24.09 | 24.1 | 24.09 | 600 |
| 1733438400 | 24.08 | 0.01 | 0.04 | 24.08 | 24.08 | 24.08 | 15299 |
| 1733352000 | 24.07 | -0.08 | -0.33 | 24.06 | 24.07 | 24.06 | 1300 |
| 1733265600 | 24.15 | 0.1 | 0.42 | 24.05 | 24.15 | 24.05 | 900 |
| 1733179200 | 24.05 | -0.04 | -0.17 | 24.05 | 24.09 | 24.05 | 6629 |
| 1732920000 | 24.09 | -0.1 | -0.41 | 23.96 | 24.09 | 23.96 | 10384 |
| 1732833600 | 24.19 | 0.27 | 1.13 | 24.01 | 24.19 | 24.01 | 2642 |
| 1732747200 | 23.92 | -0.08 | -0.33 | 23.93 | 23.93 | 23.92 | 52985 |
| 1732660800 | 24 | 0.08 | 0.33 | 23.8 | 24 | 23.8 | 5526 |
| 1732574400 | 23.92 | 0.21 | 0.89 | 23.73 | 23.92 | 23.73 | 4589 |
| 1732315200 | 23.71 | -0.04 | -0.17 | 23.6 | 23.71 | 23.6 | 2050 |
| 1732228800 | 23.75 | 0.11 | 0.47 | 23.75 | 23.75 | 23.75 | 1621 |
| 1732142400 | 23.64 | -0.01 | -0.04 | 23.71 | 23.75 | 23.64 | 5135 |
| 1732056000 | 23.65 | 0 | 0.00 | 23.66 | 23.66 | 23.65 | 2600 |
| 1731969600 | 23.65 | -0.12 | -0.50 | 23.65 | 23.65 | 23.65 | 5430 |
| 1731710400 | 23.77 | -0.03 | -0.13 | 23.72 | 23.77 | 23.72 | 4100 |
| 1731624000 | 23.8 | 0.12 | 0.51 | 23.73 | 23.8 | 23.73 | 800 |
| 1731537600 | 23.68 | -0.05 | -0.21 | 23.73 | 23.8 | 23.68 | 1700 |
| 1731451200 | 23.73 | -0.07 | -0.29 | 23.73 | 23.73 | 23.66 | 3900 |
| 1731364800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 1100 |
| 1731105600 | 23.8 | 0.06 | 0.25 | 23.75 | 23.8 | 23.75 | 5417 |
| 1731019200 | 23.74 | 0.16 | 0.68 | 23.7 | 23.79 | 23.65 | 3270 |
| 1730932800 | 23.58 | -0.07 | -0.30 | 23.58 | 23.58 | 23.58 | 1389 |
| 1730846400 | 23.65 | 0 | 0.00 | 23.67 | 23.67 | 23.65 | 28100 |
| 1730760000 | 23.65 | 0 | 0.00 | 23.69 | 23.7 | 23.65 | 225100 |
| 1730497200 | 23.65 | 0.12 | 0.51 | 23.6 | 23.68 | 23.6 | 3400 |
| 1730410800 | 23.53 | 0 | 0.00 | 23.41 | 23.6 | 23.38 | 8536 |
| 1730324400 | 23.53 | 0.32 | 1.38 | 23.37 | 23.55 | 23.37 | 12178 |
| 1730238000 | 23.21 | 0 | 0.00 | 23.15 | 23.21 | 23.15 | 22120 |
| 1730151600 | 23.21 | 0.01 | 0.04 | 23.25 | 23.25 | 23.21 | 6824 |
| 1729892400 | 23.2 | 0 | 0.00 | 23.29 | 23.29 | 23.2 | 400 |
| 1729806000 | 23.2 | -0.02 | -0.09 | 23.2 | 23.2 | 23.2 | 2100 |
| 1729719600 | 23.22 | 0.12 | 0.52 | 23.265 | 23.28 | 23.15 | 3500 |
| 1729633200 | 23.1 | 0.09 | 0.39 | 23.1 | 23.1 | 23.1 | 561 |
| 1729546800 | 23.01 | -0.24 | -1.03 | 23 | 23.15 | 23 | 12385 |
| 1729287600 | 23.25 | 0.16 | 0.69 | 23.1 | 23.25 | 23 | 25396 |
| 1729201200 | 23.09 | 0.14 | 0.61 | 22.96 | 23.09 | 22.96 | 3850 |
| 1729114800 | 22.95 | 0.12 | 0.53 | 22.75 | 22.95 | 22.75 | 26611 |
| 1729028400 | 22.83 | 0.18 | 0.79 | 22.825 | 22.83 | 22.825 | 500 |
| 1728682800 | 22.65 | -0.14 | -0.61 | 22.97 | 22.97 | 22.65 | 2038 |
| 1728596400 | 22.79 | -0.11 | -0.48 | 22.79 | 22.79 | 22.79 | 400 |
| 1728510000 | 22.9 | 0 | 0.00 | 22.91 | 22.91 | 22.9 | 2400 |
| 1728423600 | 22.9 | -0.18 | -0.78 | 22.97 | 22.97 | 22.9 | 2100 |
| 1728337200 | 23.08 | -0.01 | -0.04 | 23.08 | 23.08 | 23.08 | 1020 |
| 1728078000 | 23.09 | 0.08 | 0.35 | 23.15 | 23.15 | 23.09 | 5900 |
| 1727991600 | 23.01 | 0.06 | 0.26 | 23.09 | 23.1 | 23.01 | 6300 |
| 1727905200 | 22.95 | -0.05 | -0.22 | 23 | 23 | 22.9 | 45700 |
| 1727818800 | 23 | -0.25 | -1.08 | 23 | 23 | 23 | 10904 |
| 1727732400 | 23.25 | 0.25 | 1.09 | 23 | 23.25 | 23 | 3285 |
| 1727473200 | 23 | 0.05 | 0.22 | 22.96 | 23 | 22.95 | 1800 |
| 1727386800 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 400 |
| 1727300400 | 22.95 | 0 | 0.00 | 22.95 | 22.98 | 22.95 | 6019 |
| 1727214000 | 22.95 | -0.19 | -0.82 | 23.12 | 23.12 | 22.95 | 210142 |
| 1727127600 | 23.14 | -0.01 | -0.04 | 23.2 | 23.2 | 23.14 | 186300 |
| 1726868400 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1726782000 | 23.15 | 0.06 | 0.26 | 23.08 | 23.15 | 23.08 | 52700 |
| 1726695600 | 23.09 | -0.02 | -0.09 | 23.09 | 23.09 | 23.08 | 3400 |
| 1726609200 | 23.11 | -0.05 | -0.22 | 23.16 | 23.16 | 23.11 | 6200 |
| 1726522800 | 23.16 | 0.14 | 0.61 | 23.1 | 23.16 | 23.05 | 3500 |
| 1726263600 | 23.02 | 0.06 | 0.26 | 22.97 | 23.02 | 22.97 | 93025 |
| 1726177200 | 22.96 | 0 | 0.00 | 22.95 | 22.96 | 22.95 | 98600 |
| 1726090800 | 22.96 | -0.04 | -0.17 | 22.99 | 23 | 22.96 | 31400 |
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
