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 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 22.27 | 0.06 | 0.27 | 22.23 | 22.28 | 22.23 | 406 |
| 1739918400 | 22.21 | -0.04 | -0.18 | 22.29 | 22.29 | 22.19 | 1160 |
| 1739572800 | 22.25 | 0.07 | 0.32 | 22.22 | 22.25 | 22.22 | 800 |
| 1739486400 | 22.18 | 0.15 | 0.68 | 22.04 | 22.18 | 22.04 | 500 |
| 1739400000 | 22.03 | -0.09 | -0.41 | 22.1 | 22.12 | 22.03 | 2800 |
| 1739313600 | 22.12 | -0.01 | -0.05 | 22.09 | 22.12 | 22.06 | 1500 |
| 1739227200 | 22.13 | 0.16 | 0.73 | 22.14 | 22.14 | 22.13 | 600 |
| 1738968000 | 21.97 | -0.2 | -0.90 | 22.21 | 22.21 | 21.97 | 1660 |
| 1738881600 | 22.17 | 0.2 | 0.91 | 22.11 | 22.17 | 22 | 1838 |
| 1738795200 | 21.97 | 0.15 | 0.69 | 21.68 | 21.98 | 21.68 | 2945 |
| 1738708800 | 21.82 | 0.11 | 0.51 | 21.83 | 21.83 | 21.77 | 3704 |
| 1738622400 | 21.71 | -0.1 | -0.46 | 21.35 | 21.71 | 21.35 | 1497 |
| 1738363200 | 21.81 | -0.08 | -0.37 | 22.05 | 22.05 | 21.81 | 600 |
| 1738276800 | 21.89 | 0.06 | 0.27 | 21.85 | 21.95 | 21.85 | 1200 |
| 1738190400 | 21.83 | -0.09 | -0.41 | 21.83 | 21.83 | 21.83 | 0 |
| 1738104000 | 21.92 | 0.41 | 1.91 | 21.7 | 21.92 | 21.7 | 800 |
| 1738017600 | 21.51 | -0.91 | -4.06 | 21.5 | 21.59 | 21.45 | 9901 |
| 1737758400 | 22.42 | -0.01 | -0.04 | 22.52 | 22.52 | 22.37 | 3850 |
| 1737672000 | 22.43 | 0.03 | 0.13 | 22.44 | 22.44 | 22.41 | 2600 |
| 1737585600 | 22.4 | 0.19 | 0.86 | 22.37 | 22.45 | 22.37 | 1802 |
| 1737499200 | 22.21 | 0.09 | 0.41 | 22.11 | 22.21 | 22.11 | 5300 |
| 1737412800 | 22.12 | 0.11 | 0.50 | 22.12 | 22.12 | 22.12 | 0 |
| 1737153600 | 22.01 | 0.19 | 0.87 | 21.96 | 22.05 | 21.96 | 2801 |
| 1737067200 | 21.82 | 0.01 | 0.05 | 21.91 | 21.91 | 21.8 | 2200 |
| 1736980800 | 21.81 | 0.45 | 2.11 | 21.73 | 21.81 | 21.73 | 2800 |
| 1736894400 | 21.36 | 0.03 | 0.14 | 21.48 | 21.48 | 21.33 | 1804 |
| 1736808000 | 21.33 | -0.08 | -0.37 | 21.32 | 21.33 | 21.32 | 230 |
| 1736548800 | 21.41 | -0.26 | -1.20 | 21.49 | 21.56 | 21.39 | 1323 |
| 1736462400 | 21.67 | -0.06 | -0.28 | 21.72 | 21.72 | 21.67 | 1600 |
| 1736376000 | 21.73 | 0.13 | 0.60 | 21.59 | 21.73 | 21.59 | 300 |
| 1736289600 | 21.6 | -0.29 | -1.32 | 21.7 | 21.74 | 21.6 | 3600 |
| 1736203200 | 21.89 | 0.19 | 0.88 | 21.9 | 22.01 | 21.89 | 1200 |
| 1735944000 | 21.7 | 0.26 | 1.21 | 21.64 | 21.7 | 21.64 | 300 |
| 1735857600 | 21.44 | 0.02 | 0.09 | 21.52 | 21.55 | 21.35 | 2557 |
| 1735684800 | 21.42 | -0.23 | -1.06 | 21.41 | 21.47 | 21.4 | 2936 |
| 1735598400 | 21.65 | -0.14 | -0.64 | 21.45 | 21.71 | 21.45 | 2602 |
| 1735339200 | 21.79 | -0.22 | -1.00 | 21.71 | 21.79 | 21.71 | 531 |
| 1735069200 | 22.01 | 0.16 | 0.73 | 22.01 | 22.01 | 22.01 | 7200 |
| 1734993600 | 21.85 | 0.19 | 0.88 | 21.72 | 21.85 | 21.72 | 2100 |
| 1734734400 | 21.66 | 0.21 | 0.98 | 21.4 | 21.86 | 21.4 | 9760 |
| 1734648000 | 21.45 | 0.03 | 0.14 | 21.62 | 21.62 | 21.45 | 9401 |
| 1734561600 | 21.42 | -0.75 | -3.38 | 22.2 | 22.21 | 21.42 | 5940 |
| 1734475200 | 22.17 | -0.29 | -1.29 | 22.2 | 22.2 | 22.17 | 201 |
| 1734388800 | 22.46 | 0.17 | 0.76 | 22.42 | 22.49 | 22.42 | 400 |
| 1734129600 | 22.29 | 0.01 | 0.04 | 22.47 | 22.47 | 22.25 | 700 |
| 1734043200 | 22.28 | -0.12 | -0.54 | 22.37 | 22.37 | 22.28 | 500 |
| 1733956800 | 22.4 | 0.28 | 1.27 | 22.28 | 22.41 | 22.28 | 4300 |
| 1733870400 | 22.12 | -0.09 | -0.41 | 22.31 | 22.31 | 22.12 | 10150 |
| 1733784000 | 22.21 | -0.37 | -1.64 | 22.2 | 22.3 | 22.2 | 9100 |
| 1733524800 | 22.58 | 0.01 | 0.04 | 22.59 | 22.63 | 22.58 | 500 |
| 1733438400 | 22.57 | 0.01 | 0.04 | 22.56 | 22.6 | 22.56 | 8000 |
| 1733352000 | 22.56 | 0.22 | 0.98 | 22.52 | 22.56 | 22.52 | 1000 |
| 1733265600 | 22.34 | 0.13 | 0.59 | 22.23 | 22.34 | 22.23 | 3100 |
| 1733179200 | 22.21 | -0.01 | -0.05 | 22.2 | 22.21 | 22.2 | 1100 |
| 1732920000 | 22.22 | 0.1 | 0.45 | 22.22 | 22.65 | 22.22 | 2800 |
| 1732833600 | 22.12 | 0.08 | 0.36 | 22.12 | 22.12 | 22.12 | 0 |
| 1732747200 | 22.04 | -0.22 | -0.99 | 22.08 | 22.08 | 22.04 | 1100 |
| 1732660800 | 22.26 | 0.22 | 1.00 | 22.22 | 22.26 | 22.22 | 1200 |
| 1732574400 | 22.04 | 0 | 0.00 | 22.08 | 22.08 | 21.98 | 2500 |
| 1732315200 | 22.04 | 0.05 | 0.23 | 22.06 | 22.06 | 22.03 | 3600 |
| 1732228800 | 21.99 | 0.16 | 0.73 | 22 | 22 | 21.96 | 3800 |
| 1732142400 | 21.83 | -0.03 | -0.14 | 21.74 | 21.83 | 21.73 | 900 |
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
