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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.3449999 | 0.0099999 | 2.99 | 0.35 | 0.35 | 0.33 | 8500 |
| 1742506800 | 0.335 | 0.025 | 8.06 | 0.31 | 0.335 | 0.29 | 15000 |
| 1742420400 | 0.31 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 2500 |
| 1742334000 | 0.31 | -0.02 | -6.06 | 0.31 | 0.31 | 0.28 | 43000 |
| 1742247600 | 0.33 | 0 | 0.00 | 0.305 | 0.335 | 0.29 | 31000 |
| 1741988400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 11000 |
| 1741902000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 13000 |
| 1741815600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 23000 |
| 1741729200 | 0.33 | -0.02 | -5.71 | 0.34 | 0.34 | 0.33 | 8250 |
| 1741642800 | 0.35 | -0.02 | -5.41 | 0.365 | 0.365 | 0.35 | 7000 |
| 1741387200 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 5000 |
| 1741300800 | 0.375 | -0.015 | -3.85 | 0.35 | 0.385 | 0.35 | 120000 |
| 1741214400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 4500 |
| 1741128000 | 0.39 | -0.01 | -2.50 | 0.38 | 0.39 | 0.38 | 16000 |
| 1741041600 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 500 |
| 1740782400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 5500 |
| 1740696000 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4 | 0.38 | 3500 |
| 1740609600 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 500 |
| 1740523200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 19500 |
| 1740436800 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 2001 |
| 1740177600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 9000 |
| 1740091200 | 0.395 | -0.01 | -2.47 | 0.395 | 0.395 | 0.395 | 500 |
| 1740004800 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1739918400 | 0.405 | 0.025 | 6.58 | 0.395 | 0.405 | 0.39 | 7500 |
| 1739572800 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 3000 |
| 1739486400 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 7500 |
| 1739400000 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.38 | 500 |
| 1739313600 | 0.375 | -0.015 | -3.85 | 0.375 | 0.375 | 0.375 | 3500 |
| 1739227200 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.355 | 11000 |
| 1738968000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 500 |
| 1738881600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1738795200 | 0.395 | 0.03 | 8.22 | 0.365 | 0.395 | 0.365 | 6500 |
| 1738708800 | 0.365 | 0.015 | 4.29 | 0.39 | 0.39 | 0.365 | 1500 |
| 1738622400 | 0.35 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 24000 |
| 1738363200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1500 |
| 1738276800 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 2000 |
| 1738190400 | 0.355 | 0.005 | 1.43 | 0.36 | 0.385 | 0.355 | 10000 |
| 1738104000 | 0.35 | -0.005 | -1.41 | 0.37 | 0.37 | 0.28 | 83000 |
| 1738017600 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 525 |
| 1737758400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 700 |
| 1737672000 | 0.35 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 18000 |
| 1737585600 | 0.35 | -0.02 | -5.41 | 0.34 | 0.35 | 0.32 | 57912 |
| 1737499200 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.37 | 6000 |
| 1737412800 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 5000 |
| 1737153600 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 2500 |
| 1737067200 | 0.37 | 0.02 | 5.71 | 0.33 | 0.37 | 0.33 | 30500 |
| 1736980800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2025 |
| 1736894400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 18500 |
| 1736808000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.315 | 33000 |
| 1736548800 | 0.35 | -0.06 | -14.63 | 0.4099999 | 0.4099999 | 0.35 | 115007 |
| 1736462400 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.425 | 0.4099999 | 20500 |
| 1736376000 | 0.405 | -0.045 | -10.00 | 0.445 | 0.445 | 0.405 | 40500 |
| 1736289600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 20060 |
| 1736203200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 9000 |
| 1735944000 | 0.475 | 0.005 | 1.06 | 0.48 | 0.48 | 0.475 | 2000 |
| 1735857600 | 0.47 | -0.02 | -4.08 | 0.47 | 0.47 | 0.47 | 2500 |
| 1735684800 | 0.49 | 0.05 | 11.36 | 0.44 | 0.49 | 0.44 | 9500 |
| 1735598400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735339200 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 1500 |
| 1735080000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734993600 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.415 | 17450 |
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
