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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 450.03 | 3.37 | 0.75 | 451.08 | 451.76 | 448.9 | 335 |
| 1745510100 | 446.66 | 4.68 | 1.06 | 439.12 | 446.66 | 436.92 | 1155 |
| 1745423700 | 441.98 | 14.4 | 3.37 | 441.98 | 441.98 | 441.98 | 0 |
| 1745337300 | 427.58 | -5.78 | -1.33 | 427.58 | 427.58 | 427.58 | 0 |
| 1744905300 | 433.36 | -5.73 | -1.30 | 435.09 | 435.09 | 432.42 | 1496 |
| 1744818900 | 439.09 | -7.92 | -1.77 | 436.14 | 442.53 | 436.14 | 1941 |
| 1744732500 | 447.01 | 2.08 | 0.47 | 443.02 | 448.42 | 442.56 | 307 |
| 1744646100 | 444.93 | 4.26 | 0.97 | 447.79 | 448.32 | 444.19 | 3849 |
| 1744386900 | 440.67 | 0 | 0.00 | 440.67 | 440.67 | 440.67 | 0 |
| 1744300500 | 440.67 | 0 | 0.00 | 440.67 | 440.67 | 440.67 | 0 |
| 1744214100 | 440.67 | 0 | 0.00 | 440.67 | 440.67 | 440.67 | 0 |
| 1744127700 | 440.67 | 16.24 | 3.83 | 438.46 | 449.54 | 436.7 | 1056 |
| 1744041300 | 424.43 | -34.05 | -7.43 | 417.36 | 436.64 | 413.91 | 1135 |
| 1743782100 | 458.48 | 0 | 0.00 | 458.48 | 458.48 | 458.48 | 0 |
| 1743695700 | 458.48 | -25.95 | -5.36 | 466.78 | 468.28 | 456.67 | 1567 |
| 1743609300 | 484.43 | 2.48 | 0.51 | 482.74 | 484.43 | 482.71 | 121 |
| 1743522900 | 481.95 | 7.1 | 1.50 | 481.65 | 482.67 | 481.65 | 46 |
| 1743436500 | 474.85 | -10.44 | -2.15 | 475.12 | 475.79 | 474.85 | 231 |
| 1743180900 | 485.29 | -9.46 | -1.91 | 490.55 | 490.55 | 485.29 | 133 |
| 1743094500 | 494.75 | -4.03 | -0.81 | 493.77 | 494.75 | 493.77 | 32 |
| 1743008100 | 498.78 | 0.22 | 0.04 | 497.91 | 500.12 | 497.91 | 349 |
| 1742921700 | 498.56 | 1.15 | 0.23 | 497.45 | 498.56 | 497.45 | 78 |
| 1742835300 | 497.41 | 12.18 | 2.51 | 492.19 | 497.41 | 491.55 | 61 |
| 1742576100 | 485.23 | -4.19 | -0.86 | 485.23 | 485.23 | 485.23 | 5 |
| 1742489700 | 489.42 | 7.96 | 1.65 | 488.65 | 491.17 | 485.08 | 116 |
| 1742403300 | 481.46 | 1.21 | 0.25 | 481.9 | 481.9 | 481.46 | 898 |
| 1742316900 | 480.25 | -0.75 | -0.16 | 484.74 | 484.74 | 479.98 | 249 |
| 1742230500 | 481 | 3.23 | 0.68 | 480.96 | 481 | 480.96 | 19 |
| 1741971300 | 477.77 | 1.69 | 0.35 | 478.23 | 478.32 | 476.83 | 654 |
| 1741884900 | 476.08 | -3.49 | -0.73 | 479.85 | 480.3 | 475.76 | 511 |
| 1741798500 | 479.57 | 2.53 | 0.53 | 477.8 | 481.94 | 476.74 | 352 |
| 1741712100 | 477.04 | -11.01 | -2.26 | 482.23 | 483.13 | 475 | 348 |
| 1741625700 | 488.05 | -3.6 | -0.73 | 491.31 | 491.31 | 487 | 269 |
| 1741366500 | 491.65 | -5.99 | -1.20 | 494.92 | 496.72 | 491.15 | 344 |
| 1741280100 | 497.64 | -2.36 | -0.47 | 500 | 500.01 | 497.28 | 113 |
| 1741193700 | 500 | -9.64 | -1.89 | 508.96 | 508.96 | 500 | 183 |
| 1741107300 | 509.64 | -17.77 | -3.37 | 522.01 | 522.01 | 509.64 | 14 |
| 1741020900 | 527.41 | 0 | 0.00 | 527.41 | 527.41 | 527.41 | 0 |
| 1740761700 | 527.41 | -7.34 | -1.37 | 527.41 | 527.41 | 527.41 | 8 |
| 1740675300 | 534.75 | 3.34 | 0.63 | 533.11 | 534.75 | 531.07 | 462 |
| 1740588900 | 531.41 | -0.96 | -0.18 | 531.41 | 532.7 | 531.41 | 202 |
| 1740502500 | 532.37 | -13.26 | -2.43 | 532.38 | 532.38 | 532.37 | 37 |
| 1740416100 | 545.63 | 0 | 0.00 | 545.63 | 545.63 | 545.63 | 0 |
| 1740156900 | 545.63 | 0.37 | 0.07 | 545.5 | 545.82 | 545.5 | 77 |
| 1740070500 | 545.26 | -2.93 | -0.53 | 549.33 | 549.33 | 545.26 | 210 |
| 1739984100 | 548.19 | 2.52 | 0.46 | 547.91999 | 548.19 | 547.91999 | 215 |
| 1739897700 | 545.66999 | 0 | 0.00 | 545.66999 | 545.66999 | 545.66999 | 0 |
| 1739811300 | 545.66999 | 0.99 | 0.18 | 545.66999 | 545.66999 | 545.66999 | 6 |
| 1739552100 | 544.67999 | 0 | 0.00 | 544.67999 | 544.67999 | 544.67999 | 0 |
| 1739465700 | 544.67999 | 0 | 0.00 | 544.67999 | 544.67999 | 544.67999 | 0 |
| 1739379300 | 544.67999 | -8.39 | -1.52 | 544.57 | 544.67999 | 544.39 | 60 |
| 1739292900 | 553.07 | -2.96 | -0.53 | 554.27 | 554.27 | 553.07 | 24 |
| 1739206500 | 556.03 | 4.13 | 0.75 | 554.36 | 556.03 | 553.22 | 130 |
| 1738947300 | 551.9 | -1.84 | -0.33 | 552.42999 | 553.02 | 551.71 | 159 |
| 1738860900 | 553.74 | 7.07 | 1.29 | 553.74 | 553.74 | 553.74 | 10 |
| 1738774500 | 546.66999 | -4.28 | -0.78 | 546.66999 | 546.77 | 546.66999 | 30 |
| 1738688100 | 550.95 | -0.05 | -0.01 | 550.95 | 550.95 | 550.95 | 10 |
| 1738601700 | 551 | -6.24 | -1.12 | 551.14 | 551.78 | 548.95 | 269 |
| 1738342500 | 557.24 | 6.76 | 1.23 | 556.38 | 557.24 | 556.38 | 55 |
| 1738256100 | 550.48 | 0 | 0.00 | 550.48 | 550.48 | 550.48 | 0 |
| 1738169700 | 550.48 | 1.73 | 0.32 | 551.99 | 551.99 | 550.48 | 57 |
| 1738083300 | 548.75 | 10.15 | 1.88 | 546.82 | 548.78 | 546.82 | 409 |
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
