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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 5918.35 | -3.45 | -0.06 | 5922.3 | 5934.7 | 5857.45 | 68000000 |
| 1732060620 | 5921.8 | 29.25 | 0.50 | 5892.3 | 5923.6 | 5831.35 | 12000000 |
| 1731974220 | 5892.55 | 18.5 | 0.31 | 5878.75 | 5907.85 | 5861.45 | 232000000 |
| 1731707940 | 5874.05 | -66.2 | -1.11 | 5940.05 | 5941.9 | 5851.9 | 30000000 |
| 1731628620 | 5940.25 | -54.5 | -0.91 | 5995.85 | 5998.95 | 5937.65 | 37000000 |
| 1731542220 | 5994.75 | 12.9 | 0.22 | 5981.65 | 6009.8 | 5966.6 | 16000000 |
| 1731455820 | 5981.85 | -19.5 | -0.32 | 6001.7 | 6010.6 | 5961.1 | 9000000 |
| 1731369420 | 6001.35 | 4.4 | 0.07 | 6011.35 | 6027.1 | 5987.35 | 204000000 |
| 1731103140 | 5996.95 | 19.7 | 0.33 | 5978.95 | 6013.7 | 5961.75 | 2000000 |
| 1731023820 | 5977.25 | 47.75 | 0.81 | 5929.35 | 5985.1 | 5923.25 | 3000000 |
| 1730937420 | 5929.5 | 138.25 | 2.39 | 5789.45 | 5939 | 5788.45 | 77000000 |
| 1730851020 | 5791.25 | 76.75 | 1.34 | 5713.35 | 5796.45 | 5706.75 | 5930000000 |
| 1730764620 | 5714.5 | -14.75 | -0.26 | 5717.65 | 5747.35 | 5695.3 | -953967296 |
| 1730494740 | 5729.25 | 18.45 | 0.32 | 5706.55 | 5773.5 | 5702.5 | 17000000 |
| 1730419020 | 5710.8 | -86.75 | -1.50 | 5796.05 | 5804.05 | 5700.35 | 9000000 |
| 1730332620 | 5797.55 | -53.4 | -0.91 | 5850.2 | 5858.45 | 5797.55 | 42000000 |
| 1730246220 | 5850.95 | 26.2 | 0.45 | 5826.55 | 5852.7 | 5802.3 | 4000000 |
| 1730159820 | 5824.75 | 19.9 | 0.34 | 5834.55 | 5848.55 | 5822.75 | 1000000 |
| 1729890000 | 5804.85 | -7.5 | -0.13 | 5813.95 | 5864.35 | 5799.1 | 7000000 |
| 1729814220 | 5812.35 | 8.5 | 0.15 | 5803.05 | 5830.95 | 5784.3 | 2000000 |
| 1729727820 | 5803.85 | -46.85 | -0.80 | 5850.7 | 5854.2 | 5762.1 | 111000000 |
| 1729641420 | 5850.7 | -4.75 | -0.08 | 5854.2 | 5864 | 5821.25 | 52000000 |
| 1729555020 | 5855.45 | -9.2 | -0.16 | 5871.45 | 5872.95 | 5824 | 242000000 |
| 1729285140 | 5864.65 | 14.95 | 0.26 | 5849.3 | 5872.85 | 5834.2 | 10000000 |
| 1729209360 | 5849.7 | 14.65 | 0.25 | 5833.4 | 5882.75 | 5827.25 | 1000000 |
| 1729123020 | 5835.05 | 16.3 | 0.28 | 5817 | 5847.8 | 5808.5 | 60000000 |
| 1729036620 | 5818.75 | -49.25 | -0.84 | 5867.25 | 5870 | 5800 | 13000000 |
| 1728950220 | 5868 | 59.75 | 1.03 | 5810.45 | 5872.9 | 5805.15 | 17000000 |
| 1728680340 | 5808.25 | 20.2 | 0.35 | 5789.55 | 5822.9 | 5770.65 | 35000000 |
| 1728604620 | 5788.05 | -2.5 | -0.04 | 5789.7 | 5795.5 | 5764.2 | 61000000 |
| 1728518220 | 5790.55 | 43 | 0.75 | 5745.75 | 5798 | 5732.75 | 299000000 |
| 1728431820 | 5747.55 | 49.5 | 0.87 | 5698.95 | 5757.65 | 5688.25 | 19000000 |
| 1728345420 | 5698.05 | -47.4 | -0.83 | 5753.05 | 5756.65 | 5678.85 | 9000000 |
| 1728085320 | 5745.45 | 46.3 | 0.81 | 5698.75 | 5754.95 | 5693.45 | 152000000 |
| 1727999820 | 5699.15 | -19.65 | -0.34 | 5717.55 | 5719.6 | 5675.6 | 108000000 |
| 1727913420 | 5718.8 | 21.65 | 0.38 | 5698.75 | 5721.55 | 5673.4 | 4000000 |
| 1727827020 | 5697.15 | -55.6 | -0.97 | 5754.5 | 5768.6 | 5680 | 144000000 |
| 1727740620 | 5752.75 | 23.8 | 0.42 | 5744.25 | 5765.2 | 5701.4 | 17000000 |
| 1727470740 | 5728.95 | -18.9 | -0.33 | 5747.85 | 5765.65 | 5725.7 | 21000000 |
| 1727395020 | 5747.85 | 14.75 | 0.26 | 5734.1 | 5773.45 | 5721 | 45000000 |
| 1727308620 | 5733.1 | -2.8 | -0.05 | 5736.25 | 5741.65 | 5711.9 | 13000000 |
| 1727222220 | 5735.9 | 19.25 | 0.34 | 5715.65 | 5737.9 | 5698.4 | 53000000 |
| 1727135820 | 5716.65 | 17.1 | 0.30 | 5708.95 | 5726.2 | 5686.25 | 4000000 |
| 1726865940 | 5699.55 | -9.15 | -0.16 | 5709.55 | 5715.8 | 5674.45 | 17000000 |
| 1726790220 | 5708.7 | 62.35 | 1.10 | 5663.1 | 5735.3 | 5636.35 | 19000000 |
| 1726703820 | 5646.35 | 4.55 | 0.08 | 5641.55 | 5691.9 | 5613.8 | 1000000 |
| 1726617420 | 5641.8 | 10.95 | 0.19 | 5632 | 5672 | 5613 | 2000000 |
| 1726531020 | 5630.85 | 9.4 | 0.17 | 5628.45 | 5636.45 | 5604.45 | 15000000 |
| 1726261140 | 5621.45 | 21.05 | 0.38 | 5601.15 | 5636.8 | 5595.15 | 2000000 |
| 1726185360 | 5600.4 | 50.05 | 0.90 | 5550.75 | 5603.75 | 5534.7 | 2000000 |
| 1726099020 | 5550.35 | 61.9 | 1.13 | 5490.55 | 5561.1 | 5405.6 | 4000000 |
| 1726012620 | 5488.45 | 10.6 | 0.19 | 5476.75 | 5498.05 | 5440.55 | 3000000 |
| 1725926220 | 5477.85 | 83.4 | 1.55 | 5409.7 | 5483.7 | 5408.55 | 40000000 |
| 1725656400 | 5394.45 | -103.6 | -1.88 | 5498.4 | 5523.9 | 5384.95 | 10000000 |
| 1725580620 | 5498.05 | -11.1 | -0.20 | 5512.5 | 5547.2 | 5479.95 | 41000000 |
| 1725494220 | 5509.15 | -12.8 | -0.23 | 5522.45 | 5552.9 | 5494.7 | 4000000 |
| 1725407820 | 5521.95 | -117.6 | -2.09 | 5642.15 | 5653.15 | 5504.2 | 21000000 |
| 1725321420 | 5639.55 | -3.4 | -0.06 | 5639.05 | 5655.6 | 5624.55 | 17000000 |
| 1725051540 | 5642.95 | 43.6 | 0.78 | 5597.85 | 5651.85 | 5581.25 | 19000000 |
| 1724975820 | 5599.35 | 43.2 | 0.78 | 5556.5 | 5647.3 | 5555.35 | 46000000 |
| 1724889420 | 5556.15 | -63.2 | -1.12 | 5619.2 | 5633.55 | 5545 | 86000000 |
| 1724803020 | 5619.35 | 5.1 | 0.09 | 5613.25 | 5631.6 | 5593.85 | 0 |
| 1724716560 | 5614.25 | -17.55 | -0.31 | 5630.45 | 5650.4 | 5601.9 | -1905967296 |
| 1724453520 | 5631.8 | 49.15 | 0.88 | 5583.4 | 5642.6 | 5582.6 | 141000000 |
| 1724371020 | 5582.65 | -40.7 | -0.72 | 5623 | 5642.65 | 5561.5 | 10000000 |
| 1724284620 | 5623.35 | 26.7 | 0.48 | 5598.35 | 5634.1 | 5592.6 | 3000000 |
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
