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 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 4119.75 | 63.75 | 1.57 | 3997.2501 | 4132.25 | 3985.25 | 2658 |
| 1734622440 | 4056 | -116.25 | -2.79 | 4015.6001 | 4110.75 | 4002.75 | 2793 |
| 1734536340 | 4172.25 | -33 | -0.78 | 4181.8501 | 4200.75 | 4162 | 605 |
| 1734449880 | 4205.25 | 1.25 | 0.03 | 4212.2999 | 4230.5 | 4065.75 | 1241 |
| 1734366420 | 4204 | 22.25 | 0.53 | 4172.5501 | 4227.75 | 4160.25 | 3699 |
| 1734104460 | 4181.75 | -32.25 | -0.77 | 4223.25 | 4237.5 | 4167.75 | 0 |
| 1734020880 | 4214 | 36.75 | 0.88 | 4176.6998 | 4220 | 4153.75 | 1183 |
| 1733931060 | 4177.25 | 2.5 | 0.06 | 4120.2499 | 4177.25 | 4107 | 364 |
| 1733848080 | 4174.75 | -57 | -1.35 | 4196.7501 | 4221.25 | 4164.5 | 2360 |
| 1733761860 | 4231.75 | -73 | -1.70 | 4284.1501 | 4309.5 | 4191.75 | 506 |
| 1733495700 | 4304.75 | 90.25 | 2.14 | 4211.25 | 4313.5 | 4203.25 | 0 |
| 1733416140 | 4214.5 | -11.5 | -0.27 | 4191.5001 | 4235.5 | 4161 | 725 |
| 1733326500 | 4226 | 133.25 | 3.26 | 4174.8501 | 4254.75 | 4144.25 | 362 |
| 1733239800 | 4092.75 | 1 | 0.02 | 4076.25 | 4109.25 | 4042.25 | 0 |
| 1733156940 | 4091.75 | 46.75 | 1.16 | 4047.2499 | 4115.25 | 4031.25 | 500 |
| 1732897620 | 4045 | 2 | 0.05 | 4027.75 | 4059.25 | 4021.25 | 0 |
| 1732808160 | 4043 | 33.5 | 0.84 | 4042.25 | 4052 | 4031.5 | 0 |
| 1732721820 | 4009.5 | -150.25 | -3.61 | 4060.7001 | 4152.5 | 4009.5 | 395 |
| 1732638480 | 4159.75 | -8.25 | -0.20 | 4124.1501 | 4159.75 | 4118 | 816 |
| 1732548840 | 4168 | 67.75 | 1.65 | 4152.6499 | 4188 | 4135 | 2983 |
| 1732289460 | 4100.25 | 68 | 1.69 | 4060.5 | 4108.5 | 4053 | 0 |
| 1732203480 | 4032.25 | 149.5 | 3.85 | 3922.9501 | 4032.75 | 3915.25 | 400 |
| 1732120140 | 3882.75 | 43.5 | 1.13 | 3895.5 | 3913.75 | 3857.5 | 0 |
| 1732033620 | 3839.25 | -21.5 | -0.56 | 3814.1001 | 3843.5 | 3796.5 | 1126 |
| 1731947580 | 3860.75 | 16 | 0.42 | 3873.8001 | 3880 | 3837.25 | 1790 |
| 1731688080 | 3844.75 | -85.75 | -2.18 | 3890.4001 | 3899.75 | 3838.25 | 1402 |
| 1731598260 | 3930.5 | -87 | -2.17 | 3991.8501 | 4002.25 | 3924 | 1567 |
| 1731511920 | 4017.5 | 81.75 | 2.08 | 3933.4001 | 4017.5 | 3914.75 | 2326 |
| 1731428820 | 3935.75 | 55.75 | 1.44 | 3910.5 | 3941.75 | 3878.25 | 0 |
| 1731342540 | 3880 | 71 | 1.86 | 3850.6001 | 3885.75 | 3849.5 | 1186 |
| 1731083160 | 3809 | 34.75 | 0.92 | 3797.5501 | 3811 | 3783.75 | 7084 |
| 1730993820 | 3774.25 | 295 | 8.48 | 3746.7001 | 3811.25 | 3732.75 | 1007 |
| 1730910480 | 3479.25 | 0 | 0.00 | 3479.25 | 3479.25 | 3479.25 | 0 |
| 1730824080 | 3479.25 | -8 | -0.23 | 3469.9001 | 3490 | 3466.25 | 1159 |
| 1730737740 | 3487.25 | -13.5 | -0.39 | 3480.2001 | 3495.75 | 3439.25 | 325 |
| 1730475300 | 3500.75 | 39 | 1.13 | 3430.5 | 3507.75 | 3430.5 | 0 |
| 1730388900 | 3461.75 | -30.25 | -0.87 | 3469.4501 | 3478.75 | 3442 | 2 |
| 1730305440 | 3492 | 38.75 | 1.12 | 3488.2001 | 3516.75 | 3466.25 | 900 |
| 1730193840 | 3453.25 | 19 | 0.55 | 3425.2501 | 3458.5 | 3416 | 426 |
| 1730132940 | 3434.25 | 2.5 | 0.07 | 3445.8001 | 3451.75 | 3423.75 | 2613 |
| 1729869960 | 3431.75 | 30.25 | 0.89 | 3416.8299 | 3447.5 | 3407.5 | 345 |
| 1729783680 | 3401.5 | -5.25 | -0.15 | 3393.1001 | 3424.5 | 3382 | 1037 |
| 1729697340 | 3406.75 | -4.75 | -0.14 | 3408.6501 | 3424.5 | 3405 | 764 |
| 1729610340 | 3411.5 | -20.25 | -0.59 | 3415.5501 | 3450.5 | 3411.5 | 350 |
| 1729524420 | 3431.75 | -10 | -0.29 | 3441.25 | 3479.75 | 3424.75 | 0 |
| 1729262100 | 3441.75 | 15.75 | 0.46 | 3423 | 3447.75 | 3422 | 0 |
| 1729178580 | 3426 | 6 | 0.18 | 3437.4561 | 3465.75 | 3411.75 | 4697 |
| 1729092540 | 3420 | 10.75 | 0.32 | 3435.0001 | 3436.25 | 3391 | 3012 |
| 1729006140 | 3409.25 | -26.25 | -0.76 | 3423.1001 | 3436 | 3390.5 | 512 |
| 1728919680 | 3435.5 | 10 | 0.29 | 3422.1001 | 3451.5 | 3418.75 | 1158 |
| 1728657480 | 3425.5 | 30.5 | 0.90 | 3394.5501 | 3442.5 | 3391.25 | 1056 |
| 1728574140 | 3395 | 54.75 | 1.64 | 3345.0499 | 3400.25 | 3330.25 | 1221 |
| 1728484740 | 3340.25 | 38.5 | 1.17 | 3283.5501 | 3340.25 | 3283.5501 | 1025 |
| 1728401340 | 3301.75 | 13.75 | 0.42 | 3261.75 | 3307 | 3255.5 | 0 |
| 1728311580 | 3288 | 14.25 | 0.44 | 3296.0501 | 3309.75 | 3283 | 417 |
| 1728053040 | 3273.75 | 43.25 | 1.34 | 3224 | 3295.5 | 3206.5 | 0 |
| 1727966700 | 3230.5 | 31 | 0.97 | 3221.2001 | 3278.25 | 3196.25 | 2127 |
| 1727882940 | 3199.5 | 32.75 | 1.03 | 3151.9501 | 3205.25 | 3147.5 | 4441 |
| 1727793720 | 3166.75 | -27.25 | -0.85 | 3222.1501 | 3237.25 | 3154.75 | 1200 |
| 1727710080 | 3194 | -17 | -0.53 | 3198.7001 | 3216.5 | 3189.25 | 1676 |
| 1727447580 | 3211 | 15.75 | 0.49 | 3218.4501 | 3233.25 | 3198.5 | 482 |
| 1727364240 | 3195.25 | -22.25 | -0.69 | 3250.5501 | 3264.25 | 3190 | 1169 |
| 1727277960 | 3217.5 | -2.75 | -0.09 | 3195.25 | 3222.75 | 3192.25 | 0 |
| 1727191740 | 3220.25 | 14.75 | 0.46 | 3218.1001 | 3236.5 | 3190.25 | 4761 |
| 1727102220 | 3205.5 | 8.5 | 0.27 | 3227.1999 | 3241.75 | 3200.75 | 1000 |
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
