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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 534 | 18.4 | 3.57 | 520.87 | 534 | 519.11 | 507 |
| 1732640100 | 515.6 | 18.6 | 3.74 | 512.74 | 515.6 | 499.24 | 742 |
| 1732553700 | 497 | -43.15 | -7.99 | 505 | 514.34 | 492.59 | 1037 |
| 1732294500 | 540.15 | 49.15 | 10.01 | 498.86 | 542.5 | 497.96 | 570 |
| 1732208100 | 491 | -35.2 | -6.69 | 501.16 | 502.9 | 488 | 390 |
| 1732121700 | 526.2 | -18.69 | -3.43 | 535.41999 | 537.66 | 524 | 311 |
| 1732035300 | 544.89 | -10.2 | -1.84 | 551.66 | 556 | 544.89 | 109 |
| 1731948900 | 555.09 | -16.5 | -2.89 | 555 | 564.55999 | 555 | 428 |
| 1731689700 | 571.59 | 8.46 | 1.50 | 581.05999 | 583.09 | 571.59 | 182 |
| 1731603300 | 563.13 | 5.68 | 1.02 | 553.66999 | 563.13 | 550 | 99 |
| 1731516900 | 557.45 | 11.95 | 2.19 | 559.37 | 565.2 | 557.45 | 240 |
| 1731430500 | 545.5 | -3.64 | -0.66 | 555 | 561.32 | 545 | 175 |
| 1731344100 | 549.14 | -27.96 | -4.84 | 563 | 564.9 | 545.79999 | 215 |
| 1731084900 | 577.1 | -6.9 | -1.18 | 579.89 | 585.83 | 577.1 | 144 |
| 1730998500 | 584 | 5 | 0.86 | 575.66 | 586 | 571 | 215 |
| 1730912100 | 579 | 15 | 2.66 | 584.44 | 590 | 579 | 303 |
| 1730825700 | 564 | 2.5 | 0.45 | 560 | 570.25 | 559.66 | 462 |
| 1730739300 | 561.5 | -23.94 | -4.09 | 591.26 | 591.46 | 561.5 | 562 |
| 1730480100 | 585.44 | 13.44 | 2.35 | 577.79 | 585.44 | 574.1 | 277 |
| 1730393700 | 572 | 20.5 | 3.72 | 558.51 | 577 | 558 | 369 |
| 1730307300 | 551.5 | -2.21 | -0.40 | 545.82 | 564.35 | 545.82 | 312 |
| 1730220900 | 553.71 | -3.49 | -0.63 | 554.4 | 562 | 553.33 | 234 |
| 1730134500 | 557.2 | 28.32 | 5.35 | 530.5 | 557.2 | 528.72 | 318 |
| 1729871700 | 528.88 | -13.62 | -2.51 | 531.59 | 532.79 | 526 | 437 |
| 1729785300 | 542.5 | -11.86 | -2.14 | 539 | 543.38 | 533 | 83 |
| 1729698900 | 554.36 | 3.36 | 0.61 | 551 | 554.61 | 550.79999 | 209 |
| 1729612500 | 551 | -7.07 | -1.27 | 555.42999 | 562.29 | 550 | 43 |
| 1729526100 | 558.07 | -5.52 | -0.98 | 560.91999 | 560.91999 | 554 | 69 |
| 1729266900 | 563.59 | 14.96 | 2.73 | 557 | 564.4 | 557 | 92 |
| 1729180500 | 548.63 | 3.63 | 0.67 | 555.35 | 555.35 | 548.28 | 194 |
| 1729094100 | 545 | 15 | 2.83 | 540.87 | 547.95 | 539.47 | 194 |
| 1729007700 | 530 | -4.5 | -0.84 | 545.48 | 546.11 | 530 | 145 |
| 1728921300 | 534.5 | 27.66 | 5.46 | 525.4 | 534.5 | 525.38 | 129 |
| 1728662100 | 506.84 | -7.24 | -1.41 | 508.45 | 510.17 | 506.84 | 48 |
| 1728575700 | 514.08 | 3.17 | 0.62 | 510.69 | 519 | 510.69 | 97 |
| 1728489300 | 510.91 | 13.81 | 2.78 | 501 | 510.91 | 500.98 | 124 |
| 1728402900 | 497.1 | 10.84 | 2.23 | 491.36 | 497.26 | 489.52 | 232 |
| 1728316500 | 486.26 | 6.26 | 1.30 | 482.09 | 486.5 | 480 | 145 |
| 1728057300 | 480 | 11.94 | 2.55 | 465.5 | 480 | 463.6 | 306 |
| 1727970900 | 468.06 | -6.77 | -1.43 | 473.34 | 474 | 466.22 | 88 |
| 1727884500 | 474.83 | -5.17 | -1.08 | 472.43 | 474.83 | 466 | 47 |
| 1727798100 | 480 | 16.4 | 3.54 | 470.32 | 480 | 470.32 | 294 |
| 1727711700 | 463.6 | -8.54 | -1.81 | 471.81 | 471.81 | 463.6 | 66 |
| 1727452500 | 472.14 | -15.41 | -3.16 | 490 | 493.5 | 469.13 | 99 |
| 1727366100 | 487.55 | 8.37 | 1.75 | 477.61 | 487.55 | 475.8 | 55 |
| 1727279700 | 479.18 | 2.18 | 0.46 | 476.07 | 480 | 474 | 83 |
| 1727193300 | 477 | 4.48 | 0.95 | 471.24 | 477 | 468.82 | 364 |
| 1727106900 | 472.52 | -33.48 | -6.62 | 485.92 | 488.54 | 471.83 | 257 |
| 1726847700 | 506 | -14.84 | -2.85 | 513.11 | 513.11 | 506 | 43 |
| 1726761300 | 520.84 | 5.64 | 1.09 | 517 | 523.41 | 516.5 | 111 |
| 1726674900 | 515.2 | 9.2 | 1.82 | 514.34 | 515.2 | 514 | 30 |
| 1726588500 | 506 | -7 | -1.36 | 511 | 511 | 506 | 68 |
| 1726502100 | 513 | -1.2 | -0.23 | 521.14 | 522.88 | 513 | 155 |
| 1726242900 | 514.2 | 3.1 | 0.61 | 509.1 | 514.2 | 506.2 | 19 |
| 1726156500 | 511.1 | -6.56 | -1.27 | 522.08 | 522.24 | 511.1 | 40 |
| 1726070100 | 517.66 | -7.59 | -1.45 | 524.36 | 529.01 | 517.66 | 64 |
| 1725983700 | 525.25 | -2.75 | -0.52 | 531.07 | 531.07 | 519.39 | 41 |
| 1725897300 | 528 | 14 | 2.72 | 523.5 | 528 | 522 | 63 |
| 1725638100 | 514 | 6 | 1.18 | 510.21 | 514 | 506.98 | 95 |
| 1725551700 | 508 | -8 | -1.55 | 522.09 | 522.09 | 508 | 90 |
| 1725465300 | 516 | -25.38 | -4.69 | 521.97 | 525.01 | 511 | 69 |
| 1725378900 | 541.38 | 18.87 | 3.61 | 523.04999 | 543.79 | 523.04999 | 81 |
| 1725292500 | 522.51 | -2.98 | -0.57 | 528 | 528 | 521 | 19 |
| 1725033300 | 525.49 | -1.51 | -0.29 | 522 | 528.7 | 521.15 | 46 |
| 1724946900 | 527 | 2.54 | 0.48 | 521 | 538.88 | 521 | 85 |
| 1724860500 | 524.46 | -3.22 | -0.61 | 526.47 | 536 | 524 | 90 |
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
