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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734714900 | 51.55 | 0.5 | 0.98 | 50.6 | 51.6 | 50.4 | 3321 |
| 1734628500 | 51.05 | -1.55 | -2.95 | 51.4 | 51.65 | 50.3 | 3597 |
| 1734542100 | 52.6 | 0 | 0.00 | 52.65 | 52.75 | 52.3 | 2990 |
| 1734455700 | 52.6 | 0.35 | 0.67 | 51.9 | 52.95 | 51.8 | 1476 |
| 1734369300 | 52.25 | -0.7 | -1.32 | 52.65 | 53.15 | 51.15 | 3043 |
| 1734110100 | 52.95 | -1 | -1.85 | 53.2 | 54.05 | 52.55 | 1989 |
| 1734023700 | 53.95 | -0.8 | -1.46 | 56.55 | 56.675 | 53.5 | 2474 |
| 1733937300 | 54.75 | 0.2 | 0.37 | 54.35 | 55.275 | 53.9 | 2426 |
| 1733850900 | 54.55 | -0.3 | -0.55 | 53.95 | 54.6 | 53.7 | 1793 |
| 1733764500 | 54.85 | 4.35 | 8.61 | 53.05 | 55.1 | 53.05 | 3471 |
| 1733505300 | 50.5 | 1.6 | 3.27 | 49.2 | 50.7 | 48.9 | 2390 |
| 1733418900 | 48.9 | -0.08 | -0.16 | 49 | 49.9 | 48.78 | 3410 |
| 1733332500 | 48.98 | 0.18 | 0.37 | 48.92 | 49.38 | 48.14 | 2230 |
| 1733246100 | 48.8 | -0.08 | -0.16 | 49.04 | 49.63 | 48.74 | 1682 |
| 1733159700 | 48.88 | -1.77 | -3.49 | 49.8 | 50.1 | 48.7 | 2725 |
| 1732900500 | 50.65 | 0.5 | 1.00 | 50.7 | 51.4 | 50.35 | 1838 |
| 1732814100 | 50.15 | 0.33 | 0.66 | 50.5 | 50.5 | 49.94 | 872 |
| 1732727700 | 49.82 | -1.53 | -2.98 | 51.1 | 51.3 | 49.12 | 1444 |
| 1732641300 | 51.35 | -1.23 | -2.33 | 50.9 | 51.95 | 50.8 | 1705 |
| 1732554900 | 52.575 | 1.03 | 1.99 | 52.05 | 52.575 | 51.75 | 844 |
| 1732295700 | 51.55 | -0.25 | -0.48 | 52.3 | 52.3 | 50.9 | 2059 |
| 1732209300 | 51.8 | -0.8 | -1.52 | 53.05 | 53.1 | 51.5 | 1150 |
| 1732122900 | 52.6 | -1.5 | -2.77 | 54.75 | 54.75 | 52.45 | 1414 |
| 1732036500 | 54.1 | 0.25 | 0.46 | 54.9 | 54.9 | 53.1 | 2253 |
| 1731950100 | 53.85 | 1.7 | 3.26 | 52.95 | 54.75 | 52.64353 | 7115 |
| 1731690900 | 52.15 | -0.05 | -0.10 | 51.5 | 53.2 | 51.5 | 5643 |
| 1731604500 | 52.2 | 0.05 | 0.10 | 51.8 | 52.85 | 51.1 | 4430 |
| 1731518100 | 52.15 | -1.4 | -2.61 | 53.55 | 53.60505 | 51.75 | 1496 |
| 1731431700 | 53.55 | -2.5 | -4.46 | 54.65 | 55.1 | 53.55 | 1388 |
| 1731345300 | 56.05 | -1 | -1.75 | 57.6 | 58.05 | 56.05 | 1605 |
| 1731086100 | 57.05 | -2.2 | -3.71 | 58.2 | 58.3 | 57.05 | 877 |
| 1730999700 | 59.25 | 2.92 | 5.19 | 57.65 | 59.4 | 57.65 | 1204 |
| 1730913300 | 56.32526 | -0.57 | -1.01 | 57.05 | 58.125 | 55.25 | 1025 |
| 1730826900 | 56.9 | 0.75 | 1.34 | 56.8 | 57.5 | 56.15 | 2725 |
| 1730740500 | 56.15 | 2.1 | 3.89 | 55.8 | 56.85 | 55.35 | 3193 |
| 1730481300 | 54.05 | 0 | 0.00 | 54.3 | 54.3 | 53.85 | 999 |
| 1730394900 | 54.05 | 0.65 | 1.22 | 52.9 | 54.3 | 52.9 | 1485 |
| 1730308500 | 53.4 | -0.05 | -0.09 | 53.45 | 53.55 | 52.8 | 1402 |
| 1730222100 | 53.45 | -0.35 | -0.65 | 53.15 | 54.35 | 52.15 | 1950 |
| 1730135700 | 53.8 | -1.15 | -2.09 | 54.525 | 54.9 | 53.4 | 3705 |
| 1729872900 | 54.95 | 1 | 1.85 | 53.85 | 55.6 | 52.85 | 4205 |
| 1729786500 | 53.95 | 3.8 | 7.58 | 50.55 | 54.35 | 50.55 | 5107 |
| 1729700100 | 50.15 | -2.5 | -4.75 | 52.3 | 52.65 | 50.15 | 5798 |
| 1729613700 | 52.65 | 0.4 | 0.77 | 52.65 | 53.15 | 52.25 | 3830 |
| 1729527300 | 52.25 | -0.95 | -1.79 | 53.2 | 54.1 | 52.25 | 3856 |
| 1729268100 | 53.2 | -0.65 | -1.21 | 52.9 | 54.6 | 52.6 | 3002 |
| 1729181700 | 53.85 | -2.85 | -5.03 | 55.2 | 55.3 | 53.55 | 6192 |
| 1729095300 | 56.7 | -9.15 | -13.90 | 60.05 | 61.5 | 53.6 | 18994 |
| 1729008900 | 65.849999 | -0.95 | -1.42 | 66 | 66.45 | 65.5 | 786 |
| 1728922500 | 66.8 | -1.55 | -2.27 | 68.475 | 68.575 | 66.8 | 1714 |
| 1728663300 | 68.35 | 0.35 | 0.51 | 68 | 68.75 | 67.9 | 1626 |
| 1728576900 | 68 | -0.5 | -0.73 | 68 | 68.95 | 67.65 | 1318 |
| 1728490500 | 68.5 | 1 | 1.48 | 66.575 | 69.1 | 66.575 | 2634 |
| 1728404100 | 67.5 | -3.05 | -4.32 | 67.85 | 69.15 | 66.599999 | 2863 |
| 1728317700 | 70.55 | -2.45 | -3.36 | 71.7 | 72.1 | 70.1 | 2893 |
| 1728058500 | 73 | 4 | 5.80 | 70.85 | 73.1 | 70.85 | 1266 |
| 1727972100 | 69 | -1.8 | -2.54 | 69.45 | 69.9 | 68.6 | 3348 |
| 1727885700 | 70.8 | 0.45 | 0.64 | 71.35 | 71.45 | 70.75 | 1815 |
| 1727799300 | 70.35 | -0.45 | -0.64 | 69.15 | 71.2 | 69.15 | 2134 |
| 1727712900 | 70.8 | -1.1 | -1.53 | 72.875 | 73.2 | 70.8 | 2620 |
| 1727453700 | 71.9 | 1.65 | 2.35 | 70.75 | 71.9 | 70.25 | 3135 |
| 1727367300 | 70.25 | 4.1 | 6.20 | 67.7 | 70.25 | 67.7 | 3468 |
| 1727280900 | 66.15 | -0.05 | -0.08 | 65.9 | 67.099999 | 65.7 | 2871 |
| 1727194500 | 66.2 | 2.95 | 4.66 | 65.4 | 66.4 | 65.4 | 6332 |
| 1727108100 | 63.25 | 0.3 | 0.48 | 62.85 | 63.25 | 61.85 | 2309 |
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
