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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 29.7 | 0.27 | 0.92 | 29.57 | 29.7 | 29.5 | 12807 |
| 1732833600 | 29.43 | 0.02 | 0.07 | 29.3 | 29.43 | 29.3 | 3573 |
| 1732747200 | 29.41 | -0.11 | -0.37 | 29.45 | 29.45 | 29.33 | 5573 |
| 1732660800 | 29.52 | -0.16 | -0.54 | 29.7 | 29.7 | 29.48 | 7355 |
| 1732574400 | 29.68 | 0.01 | 0.03 | 29.7 | 29.75 | 29.67 | 11116 |
| 1732315200 | 29.67 | 0.26 | 0.88 | 29.42 | 29.68 | 29.42 | 6007 |
| 1732228800 | 29.41 | -0.03 | -0.10 | 29.29 | 29.43 | 29.24 | 7461 |
| 1732142400 | 29.44 | 0.07 | 0.24 | 29.33 | 29.44 | 29.31 | 3242 |
| 1732056000 | 29.37 | 0.02 | 0.07 | 29.14 | 29.4 | 29.14 | 13024 |
| 1731969600 | 29.35 | -0.02 | -0.07 | 29.3 | 29.4 | 29.24 | 3542 |
| 1731710400 | 29.37 | -0.18 | -0.61 | 29.43 | 29.43 | 29.28 | 8118 |
| 1731624000 | 29.55 | 0.14 | 0.48 | 29.55 | 29.56 | 29.53 | 3190 |
| 1731537600 | 29.41 | 0.02 | 0.07 | 29.27 | 29.41 | 29.27 | 5209 |
| 1731451200 | 29.39 | -0.39 | -1.31 | 29.57 | 29.61 | 29.29 | 12037 |
| 1731364800 | 29.78 | 0.18 | 0.61 | 29.82 | 29.85 | 29.78 | 2520 |
| 1731105600 | 29.6 | -0.26 | -0.87 | 29.7 | 29.7 | 29.55 | 4645 |
| 1731019200 | 29.86 | 0.18 | 0.61 | 29.81 | 29.89 | 29.77 | 6840 |
| 1730932800 | 29.68 | 0.03 | 0.10 | 29.65 | 29.68 | 29.53 | 8519 |
| 1730846400 | 29.65 | 0.17 | 0.58 | 29.48 | 29.65 | 29.48 | 8978 |
| 1730760000 | 29.48 | -0.04 | -0.14 | 29.55 | 29.62 | 29.48 | 3927 |
| 1730497200 | 29.52 | 0.12 | 0.41 | 29.55 | 29.57 | 29.52 | 653 |
| 1730410800 | 29.4 | -0.24 | -0.81 | 29.5 | 29.5 | 29.25 | 6920 |
| 1730324400 | 29.64 | -0.24 | -0.80 | 29.6 | 29.74 | 29.6 | 4297 |
| 1730238000 | 29.88 | -0.11 | -0.37 | 29.92 | 29.92 | 29.86 | 3649 |
| 1730151600 | 29.99 | 0.27 | 0.91 | 29.8 | 30.02 | 29.8 | 8168 |
| 1729892400 | 29.72 | -0.02 | -0.07 | 29.81 | 29.84 | 29.7 | 2262 |
| 1729806000 | 29.74 | 0.03 | 0.10 | 29.71 | 29.74 | 29.69 | 2040 |
| 1729719600 | 29.71 | -0.17 | -0.57 | 29.81 | 29.81 | 29.62 | 1025 |
| 1729633200 | 29.88 | -0.1 | -0.33 | 29.9 | 29.9 | 29.84 | 2349 |
| 1729546800 | 29.98 | -0.22 | -0.73 | 30 | 30.07 | 29.98 | 4797 |
| 1729287600 | 30.2 | 0.12 | 0.40 | 30.12 | 30.2 | 30.12 | 13893 |
| 1729201200 | 30.08 | 0.07 | 0.23 | 30.2 | 30.2 | 30.08 | 2790 |
| 1729114800 | 30.01 | 0.17 | 0.57 | 29.89 | 30.04 | 29.89 | 4642 |
| 1729028400 | 29.84 | -0.36 | -1.19 | 30.18 | 30.18 | 29.84 | 9678 |
| 1728682800 | 30.2 | 0.17 | 0.57 | 30 | 30.2 | 30 | 5271 |
| 1728596400 | 30.03 | -0.03 | -0.10 | 29.95 | 30.03 | 29.95 | 6152 |
| 1728510000 | 30.06 | 0.11 | 0.37 | 29.87 | 30.06 | 29.86 | 4484 |
| 1728423600 | 29.95 | -0.03 | -0.10 | 29.86 | 29.95 | 29.86 | 5197 |
| 1728337200 | 29.98 | -0.23 | -0.76 | 30.09 | 30.09 | 29.95 | 6112 |
| 1728078000 | 30.21 | 0.35 | 1.17 | 30.01 | 30.21 | 30 | 5383 |
| 1727991600 | 29.86 | -0.03 | -0.10 | 29.81 | 29.9 | 29.81 | 5233 |
| 1727905200 | 29.89 | 0.05 | 0.17 | 29.84 | 29.93 | 29.84 | 3031 |
| 1727818800 | 29.84 | -0.08 | -0.27 | 30.08 | 30.08 | 29.71 | 9807 |
| 1727732400 | 29.92 | -0.03 | -0.10 | 30.04 | 30.04 | 29.92 | 116 |
| 1727473200 | 29.95 | -0.41 | -1.35 | 30.05 | 30.14 | 29.95 | 6910 |
| 1727386800 | 30.36 | 0.44 | 1.47 | 30.31 | 30.41 | 30.31 | 29145 |
| 1727300400 | 29.92 | 0.08 | 0.27 | 29.97 | 29.97 | 29.87 | 3140 |
| 1727214000 | 29.84 | -0.02 | -0.07 | 29.82 | 29.9 | 29.78 | 3456 |
| 1727127600 | 29.86 | 0.14 | 0.47 | 29.75 | 29.86 | 29.75 | 2538 |
| 1726868400 | 29.72 | -0.16 | -0.54 | 29.8 | 29.8 | 29.67 | 2739 |
| 1726782000 | 29.88 | 0.44 | 1.49 | 29.98 | 29.98 | 29.83 | 2928 |
| 1726695600 | 29.44 | -0.07 | -0.24 | 29.36 | 29.49 | 29.36 | 11180 |
| 1726609200 | 29.51 | -0.08 | -0.27 | 29.51 | 29.51 | 29.42 | 5509 |
| 1726522800 | 29.59 | 0.1 | 0.34 | 29.45 | 29.59 | 29.44 | 17107 |
| 1726263600 | 29.49 | 0.03 | 0.10 | 29.43 | 29.49 | 29.42 | 1810 |
| 1726177200 | 29.46 | 0.11 | 0.37 | 29.345 | 29.46 | 29.32 | 2111 |
| 1726090800 | 29.35 | 0.21 | 0.72 | 29.19 | 29.35 | 28.98 | 5607 |
| 1726004400 | 29.14 | -0.15 | -0.51 | 29.1 | 29.14 | 28.95 | 4191 |
| 1725918000 | 29.29 | 0.4 | 1.38 | 29.25 | 29.32 | 29.25 | 4839 |
| 1725658800 | 28.89 | -0.49 | -1.67 | 29.38 | 29.38 | 28.89 | 7685 |
| 1725572400 | 29.38 | -0.14 | -0.47 | 29.47 | 29.54 | 29.34 | 9946 |
| 1725486000 | 29.52 | -0.27 | -0.91 | 29.51 | 29.59 | 29.47 | 7773 |
| 1725399600 | 29.79 | -0.46 | -1.52 | 30.15 | 30.15 | 29.79 | 5924 |
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
