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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 21.61 | -0.08 | -0.37 | 21.47 | 21.61 | 21.47 | 1764 |
| 1732833600 | 21.69 | 0.29 | 1.36 | 21.4 | 21.69 | 21.4 | 1632 |
| 1732747200 | 21.4 | 0.06 | 0.28 | 21.4 | 21.4 | 21.4 | 2000 |
| 1732660800 | 21.34 | 0.04 | 0.19 | 21.3 | 21.35 | 21.3 | 2750 |
| 1732574400 | 21.3 | 0.18 | 0.85 | 21.19 | 21.3 | 21.19 | 33217 |
| 1732315200 | 21.12 | 0.12 | 0.57 | 21.1 | 21.15 | 21.1 | 3100 |
| 1732228800 | 21 | -0.03 | -0.14 | 21.125 | 21.13 | 21 | 2645 |
| 1732142400 | 21.03 | -0.12 | -0.57 | 21.15 | 21.15 | 21.03 | 2403 |
| 1732056000 | 21.15 | 0 | 0.00 | 21.16 | 21.16 | 21.15 | 2700 |
| 1731969600 | 21.15 | -0.06 | -0.28 | 21.15 | 21.16 | 21.15 | 3400 |
| 1731710400 | 21.21 | 0.06 | 0.28 | 21.21 | 21.21 | 21.21 | 166 |
| 1731624000 | 21.15 | 0.13 | 0.62 | 21 | 21.25 | 21 | 1300 |
| 1731537600 | 21.02 | -0.23 | -1.08 | 21.24 | 21.24 | 21.01 | 800 |
| 1731451200 | 21.25 | 0.05 | 0.24 | 21.22 | 21.3 | 21.22 | 4000 |
| 1731364800 | 21.2 | 0.07 | 0.33 | 21.2 | 21.2 | 21.2 | 200 |
| 1731105600 | 21.13 | 0.13 | 0.62 | 21.13 | 21.13 | 21.13 | 200 |
| 1731019200 | 21 | -0.44 | -2.05 | 21.49 | 21.49 | 20.75 | 12085 |
| 1730932800 | 21.44 | -0.06 | -0.28 | 21.6 | 21.6 | 21.44 | 2000 |
| 1730846400 | 21.5 | -0.05 | -0.23 | 21.5 | 21.5 | 21.5 | 150200 |
| 1730760000 | 21.55 | 0.01 | 0.05 | 21.65 | 21.65 | 21.55 | 1526 |
| 1730497200 | 21.54 | -0.3 | -1.37 | 21.85 | 21.85 | 21.54 | 1300 |
| 1730410800 | 21.84 | -0.35 | -1.58 | 22.1 | 22.16 | 21.83 | 8006 |
| 1730324400 | 22.19 | 0.03 | 0.14 | 22.1 | 22.19 | 22.1 | 9467 |
| 1730238000 | 22.16 | 0.08 | 0.36 | 22.12 | 22.16 | 22.1 | 13727 |
| 1730151600 | 22.08 | -0.02 | -0.09 | 22.1 | 22.16 | 22.08 | 21324 |
| 1729892400 | 22.1 | -0.02 | -0.09 | 22.1 | 22.25 | 22.1 | 4309 |
| 1729806000 | 22.12 | -0.01 | -0.05 | 21.86 | 22.12 | 21.86 | 23100 |
| 1729719600 | 22.13 | 0.13 | 0.59 | 22.08 | 22.13 | 22.05 | 20900 |
| 1729633200 | 22 | -0.06 | -0.27 | 22 | 22 | 22 | 1900 |
| 1729546800 | 22.06 | -0.03 | -0.14 | 21.91 | 22.25 | 21.9 | 46859 |
| 1729287600 | 22.09 | 0.2 | 0.91 | 21.9 | 22.09 | 21.9 | 58760 |
| 1729201200 | 21.89 | 0.33 | 1.53 | 21.63 | 21.89 | 21.63 | 7808 |
| 1729114800 | 21.56 | -0.04 | -0.19 | 21.61 | 21.61 | 21.52 | 29183 |
| 1729028400 | 21.6 | 0.05 | 0.23 | 21.55 | 21.61 | 21.55 | 7942 |
| 1728682800 | 21.55 | 0.15 | 0.70 | 21.37 | 21.55 | 21.37 | 3000 |
| 1728596400 | 21.4 | 0.25 | 1.18 | 21.15 | 21.41 | 21.15 | 37700 |
| 1728510000 | 21.15 | 0.08 | 0.38 | 21.01 | 21.15 | 21 | 6470 |
| 1728423600 | 21.07 | 0.18 | 0.86 | 21 | 21.07 | 20.89 | 12067 |
| 1728337200 | 20.89 | 0.36 | 1.75 | 20.57 | 20.89 | 20.57 | 3800 |
| 1728078000 | 20.53 | 0.18 | 0.88 | 20.52 | 20.53 | 20.52 | 2400 |
| 1727991600 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1727905200 | 20.35 | 0.15 | 0.74 | 20.35 | 20.35 | 20.35 | 3390 |
| 1727818800 | 20.2 | -0.24 | -1.17 | 20.45 | 20.45 | 20.2 | 900 |
| 1727732400 | 20.44 | -0.03 | -0.15 | 20.38 | 20.44 | 20.37 | 3904 |
| 1727473200 | 20.47 | 0.27 | 1.34 | 20.2 | 20.47 | 20.2 | 22700 |
| 1727386800 | 20.2 | 0.1 | 0.50 | 20.2 | 20.2 | 20.2 | 25000 |
| 1727300400 | 20.1 | 0 | 0.00 | 20.28 | 20.29 | 20.1 | 4304 |
| 1727214000 | 20.1 | -0.04 | -0.20 | 20.14 | 20.15 | 20.03 | 3331 |
| 1727127600 | 20.14 | -0.06 | -0.30 | 20.25 | 20.25 | 20.13 | 24600 |
| 1726868400 | 20.2 | 0.13 | 0.65 | 20.21 | 20.25 | 20.2 | 2700 |
| 1726782000 | 20.07 | 0.02 | 0.10 | 20.07 | 20.07 | 20.07 | 300 |
| 1726695600 | 20.05 | 0.02 | 0.10 | 20.02 | 20.05 | 20.02 | 27300 |
| 1726609200 | 20.03 | -0.07 | -0.35 | 20.15 | 20.15 | 20.03 | 1600 |
| 1726522800 | 20.1 | -0.1 | -0.50 | 20.11 | 20.11 | 20.1 | 3000 |
| 1726263600 | 20.2 | -0.04 | -0.20 | 20.2 | 20.2 | 20.05 | 3482 |
| 1726177200 | 20.24 | 0.06 | 0.30 | 20.25 | 20.25 | 20.24 | 5100 |
| 1726090800 | 20.18 | 0.03 | 0.15 | 20.145 | 20.18 | 20.145 | 2300 |
| 1726004400 | 20.15 | -0.15 | -0.74 | 20.2 | 20.2 | 20.15 | 2500 |
| 1725918000 | 20.3 | -0.09 | -0.44 | 20.37 | 20.42 | 20.25 | 12309 |
| 1725658800 | 20.39 | -0.13 | -0.63 | 20.37 | 20.44 | 20.37 | 5962 |
| 1725572400 | 20.52 | -0.07 | -0.34 | 20.65 | 20.65 | 20.52 | 2100 |
| 1725486000 | 20.59 | 0.17 | 0.83 | 20.42 | 20.59 | 20.42 | 2180 |
| 1725399600 | 20.42 | 0.14 | 0.69 | 20.46 | 20.46 | 20.42 | 7512 |
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
