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 |
|---|---|---|---|---|---|---|---|
| 1740590100 | 383.3 | 4.1 | 1.08 | 381.45 | 383.975 | 376.2 | 633 |
| 1740503700 | 379.2 | -5.85 | -1.52 | 383.7 | 385.3 | 378.55 | 514 |
| 1740417300 | 385.05 | -10.55 | -2.67 | 389.7 | 392.075 | 381.775 | 662 |
| 1740158100 | 395.6 | -3.65 | -0.91 | 398.65 | 399.2 | 395.6 | 434 |
| 1740071700 | 399.25 | 4.7 | 1.19 | 397.25 | 401.575 | 395.6 | 1239 |
| 1739985300 | 394.55 | 4.2 | 1.08 | 391.55 | 394.8 | 391.45 | 356 |
| 1739898900 | 390.35 | -1.9 | -0.48 | 392.05 | 392.3 | 390.35 | 114 |
| 1739812500 | 392.25 | 3.9 | 1.00 | 390.45 | 392.575 | 390.45 | 445 |
| 1739553300 | 388.35 | -3.15 | -0.80 | 392.9 | 392.9 | 386.8 | 963 |
| 1739466900 | 391.5 | -1.9 | -0.48 | 393.2 | 393.25 | 390.45 | 808 |
| 1739380500 | 393.4 | -3.5 | -0.88 | 396.3 | 396.75 | 392.65 | 543 |
| 1739294100 | 396.9 | -5.58 | -1.39 | 396.6 | 399.5 | 396.4 | 409 |
| 1739207700 | 402.475 | 4.38 | 1.10 | 399.3 | 402.475 | 399.15 | 649 |
| 1738948500 | 398.1 | -5.05 | -1.25 | 401.45 | 402.5 | 397.6 | 283 |
| 1738862100 | 403.15 | 7.27 | 1.84 | 398.65 | 403.15 | 398.5 | 493 |
| 1738775700 | 395.875 | -1.68 | -0.42 | 394.7 | 397.05 | 393.85 | 3450 |
| 1738689300 | 397.55 | -2.18 | -0.54 | 397.35 | 399.55 | 396.1 | 623 |
| 1738602900 | 399.725 | -0.7 | -0.17 | 397.6 | 402.7 | 397.6 | 703 |
| 1738343700 | 400.425 | 1.93 | 0.48 | 404.35 | 405.1 | 400.375 | 731 |
| 1738257300 | 398.5 | -26.9 | -6.32 | 409.35 | 410.15 | 395.1 | 961 |
| 1738170900 | 425.4 | 1.7 | 0.40 | 427.7 | 429.6 | 423.9 | 444 |
| 1738084500 | 423.7 | 17.1 | 4.21 | 417.9 | 424.4 | 414.95 | 902 |
| 1737998100 | 406.6 | -17.5 | -4.13 | 409.85 | 413.25 | 391 | 1260 |
| 1737738900 | 424.1 | -1.6 | -0.38 | 425.15 | 426.275 | 422.1 | 199 |
| 1737652500 | 425.7 | 14.35 | 3.49 | 427.3 | 427.3 | 424.95 | 558 |
| 1737566100 | 411.35 | 0 | 0.00 | 411.35 | 411.35 | 411.35 | 0 |
| 1737479700 | 411.35 | -2.3 | -0.56 | 415.55 | 416.675 | 410.95 | 239 |
| 1737393300 | 413.65 | -3.85 | -0.92 | 416.9 | 418.5 | 413.2 | 473 |
| 1737134100 | 417.5 | 2.7 | 0.65 | 413.95 | 422.25 | 413.15 | 346 |
| 1737047700 | 414.8 | 0.1 | 0.02 | 417.85 | 417.85 | 413.8 | 239 |
| 1736961300 | 414.7 | 10.95 | 2.71 | 403.75 | 414.7 | 403.55 | 259 |
| 1736874900 | 403.75 | -1.95 | -0.48 | 409.1 | 409.15 | 403.75 | 153 |
| 1736788500 | 405.7 | -2.5 | -0.61 | 406.9 | 409.45 | 405.7 | 358 |
| 1736529300 | 408.2 | -2.8 | -0.68 | 411.525 | 413.4 | 405.4 | 260 |
| 1736442900 | 411 | -1.45 | -0.35 | 411.1 | 411.6 | 410.3 | 355 |
| 1736356500 | 412.45 | 1.55 | 0.38 | 411.65 | 413.95 | 410.55 | 182 |
| 1736270100 | 410.9 | -4.1 | -0.99 | 411.8 | 414.15 | 410.65 | 272 |
| 1736183700 | 415 | 5.63 | 1.37 | 412.25 | 417.2 | 409.6 | 386 |
| 1735924500 | 409.375 | -1.78 | -0.43 | 409.2 | 410.9 | 408 | 351 |
| 1735838100 | 411.15 | 2.45 | 0.60 | 410 | 413.9 | 409.6 | 292 |
| 1735751700 | 408.7 | 0 | 0.00 | 408.7 | 408.7 | 408.7 | 0 |
| 1735665300 | 408.7 | 0 | 0.00 | 408.7 | 408.7 | 408.7 | 0 |
| 1735578900 | 408.7 | -2.6 | -0.63 | 411.9 | 411.9 | 408.7 | 169 |
| 1735319700 | 411.3 | -6.15 | -1.47 | 419.6 | 419.675 | 409.9 | 394 |
| 1735233300 | 417.45 | 0 | 0.00 | 417.45 | 417.45 | 417.45 | 0 |
| 1735146900 | 417.45 | 0 | 0.00 | 417.45 | 417.45 | 417.45 | 0 |
| 1735060500 | 417.45 | 0 | 0.00 | 417.45 | 417.45 | 417.45 | 0 |
| 1734974100 | 417.45 | -5.3 | -1.25 | 421.6 | 421.6 | 417.25 | 312 |
| 1734714900 | 422.75 | -2.75 | -0.65 | 415.65 | 422.75 | 414.2 | 189 |
| 1734628500 | 425.5 | -5.4 | -1.25 | 424.15 | 425.55 | 421.8 | 117 |
| 1734542100 | 430.9 | -1.65 | -0.38 | 433.25 | 433.35 | 427.55 | 131 |
| 1734455700 | 432.55 | 5.45 | 1.28 | 428.55 | 432.825 | 428.55 | 169 |
| 1734369300 | 427.1 | 0.45 | 0.11 | 425.4 | 427.8 | 425.25 | 150 |
| 1734110100 | 426.65 | -6.78 | -1.56 | 429.4 | 429.5 | 426.55 | 206 |
| 1734023700 | 433.425 | 4.68 | 1.09 | 425.85 | 434.55 | 425 | 213 |
| 1733937300 | 428.75 | 3.82 | 0.90 | 423 | 428.95 | 420.7 | 236 |
| 1733850900 | 424.925 | 2.32 | 0.55 | 422.1 | 427.4 | 420.6 | 351 |
| 1733764500 | 422.6 | 2.6 | 0.62 | 419.65 | 422.6 | 417.1 | 378 |
| 1733505300 | 420 | 3.9 | 0.94 | 417.3 | 421.1 | 416.5 | 404 |
| 1733418900 | 416.1 | -0.3 | -0.07 | 415.55 | 416.5 | 412.75 | 690 |
| 1733332500 | 416.4 | 6 | 1.46 | 412.6 | 418 | 412.6 | 1023 |
| 1733246100 | 410.4 | 0.32 | 0.08 | 409.8 | 410.775 | 407.65 | 380 |
| 1733159700 | 410.075 | 9.82 | 2.45 | 401.65 | 412.9 | 400.9 | 551 |
| 1732900500 | 400.25 | 0.4 | 0.10 | 399.85 | 400.25 | 397.8 | 167 |
| 1732814100 | 399.85 | -2.05 | -0.51 | 400.05 | 400.95 | 399.65 | 135 |
| 1732727700 | 401.9 | -4.85 | -1.19 | 404.8 | 404.8 | 400.85 | 619 |
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
