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 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 104.04 | 0.02 | 0.02 | 104.07 | 104.07 | 103.92 | 8348000 |
| 1742230500 | 104.02 | 0.21 | 0.20 | 103.81 | 104.03 | 103.81 | 140000 |
| 1741971300 | 103.81 | 0.04 | 0.04 | 103.74 | 103.81 | 103.55 | 758000 |
| 1741884900 | 103.77 | 0.1 | 0.10 | 103.69 | 103.78 | 103.52 | 1380000 |
| 1741798500 | 103.67 | 0.06 | 0.06 | 103.64 | 103.73 | 103.55 | 849000 |
| 1741712100 | 103.61 | -0.27 | -0.26 | 103.76 | 103.77 | 103.61 | 4618000 |
| 1741625700 | 103.88 | 0.03 | 0.03 | 103.78 | 103.93 | 103.78 | 8143000 |
| 1741366500 | 103.85 | 0.32 | 0.31 | 103.72 | 104.07 | 103.72 | 5264000 |
| 1741280100 | 103.53 | -0.45 | -0.43 | 103.45 | 103.74 | 103.39 | 7736000 |
| 1741193700 | 103.98 | -1.5 | -1.42 | 104.71 | 104.94 | 103.85 | 6054000 |
| 1741107300 | 105.48 | 0.11 | 0.10 | 105.55 | 105.68 | 105.48 | 3373000 |
| 1741020900 | 105.37 | -0.29 | -0.27 | 105.61 | 105.64 | 105.33 | 2077000 |
| 1740761700 | 105.66 | 0.1 | 0.09 | 105.67 | 105.73 | 105.65 | 3179000 |
| 1740675300 | 105.56 | 0.07 | 0.07 | 105.55 | 105.56 | 105.4 | 7215000 |
| 1740588900 | 105.49 | 0.14 | 0.13 | 105.37 | 105.51 | 105.37 | 398000 |
| 1740502500 | 105.35 | 0.13 | 0.12 | 105.2 | 105.39 | 105.2 | 2441000 |
| 1740416100 | 105.22 | 0.04 | 0.04 | 105.12 | 105.22 | 105.04 | 9186000 |
| 1740156900 | 105.18 | 0.3 | 0.29 | 104.91 | 105.18 | 104.91 | 7881000 |
| 1740070500 | 104.88 | 0.14 | 0.13 | 104.79 | 104.88 | 104.74 | 1487000 |
| 1739984100 | 104.74 | -0.47 | -0.45 | 105.1 | 105.12 | 104.68 | 2964000 |
| 1739897700 | 105.21 | 0.04 | 0.04 | 105.06 | 105.21 | 105.06 | 5278000 |
| 1739811300 | 105.17 | -0.12 | -0.11 | 104.96 | 105.18 | 104.96 | 2053000 |
| 1739552100 | 105.29 | -0.2 | -0.19 | 105.36 | 105.37 | 105.27 | 2845000 |
| 1739465700 | 105.49 | 0.44 | 0.42 | 105.19 | 105.49 | 105.19 | 6219000 |
| 1739379300 | 105.05 | -0.19 | -0.18 | 105.25 | 105.3 | 105.05 | 2557000 |
| 1739292900 | 105.24 | -0.5 | -0.47 | 105.6 | 105.6 | 105.21 | 3918000 |
| 1739206500 | 105.74 | 0.18 | 0.17 | 105.62 | 105.74 | 105.61 | 2222000 |
| 1738947300 | 105.56 | -0.18 | -0.17 | 105.68 | 105.75 | 105.5 | 1010000 |
| 1738860900 | 105.74 | 0.08 | 0.08 | 105.64 | 105.74 | 105.46 | 6500000 |
| 1738774500 | 105.66 | 0.21 | 0.20 | 105.6 | 105.77 | 105.58 | 5617000 |
| 1738688100 | 105.45 | -0.05 | -0.05 | 105.42 | 105.45 | 105.29 | 13957000 |
| 1738601700 | 105.5 | 0.35 | 0.33 | 105.27 | 105.5 | 105.27 | 814000 |
| 1738342500 | 105.15 | 0.32 | 0.31 | 104.86 | 105.15 | 104.86 | 303000 |
| 1738256100 | 104.83 | 0.26 | 0.25 | 104.67 | 104.91 | 104.66 | 1025000 |
| 1738169700 | 104.57 | -0.06 | -0.06 | 104.73 | 104.76 | 104.57 | 11059000 |
| 1738083300 | 104.63 | 0.05 | 0.05 | 104.57 | 104.65 | 104.5 | 237000 |
| 1737996900 | 104.58 | 0.13 | 0.12 | 104.64 | 104.73 | 104.57 | 13633000 |
| 1737737700 | 104.45 | -0.1 | -0.10 | 104.65 | 104.65 | 104.33 | 13131000 |
| 1737651300 | 104.55 | -0.31 | -0.30 | 104.85 | 104.85 | 104.55 | 13014000 |
| 1737564900 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
| 1737478500 | 104.86 | 0.21 | 0.20 | 104.83 | 104.87 | 104.74 | 18735000 |
| 1737392100 | 104.65 | -0.04 | -0.04 | 104.74 | 104.74 | 104.65 | 99000 |
| 1737132900 | 104.69 | 0.27 | 0.26 | 104.76 | 104.84 | 104.69 | 3659000 |
| 1737046500 | 104.42 | -0.03 | -0.03 | 104.45 | 104.45 | 104.32 | 1947000 |
| 1736960100 | 104.45 | 0.8 | 0.77 | 103.83 | 104.45 | 103.8 | 574000 |
| 1736873700 | 103.65 | -0.06 | -0.06 | 103.92 | 103.92 | 103.65 | 629000 |
| 1736787300 | 103.71 | -0.28 | -0.27 | 103.78 | 103.78 | 103.53 | 6298000 |
| 1736528100 | 103.99 | -0.33 | -0.32 | 104.21 | 104.21 | 103.99 | 2216000 |
| 1736441700 | 104.32 | -0.28 | -0.27 | 104.4 | 104.49 | 104.3 | 14773000 |
| 1736355300 | 104.6 | -0.15 | -0.14 | 104.8 | 104.8 | 104.51 | 8957000 |
| 1736268900 | 104.75 | -0.1 | -0.10 | 104.9 | 104.95 | 104.74 | 11241000 |
| 1736182500 | 104.85 | -0.07 | -0.07 | 104.85 | 104.9 | 104.84 | 9024000 |
| 1735923300 | 104.92 | -0.38 | -0.36 | 105.28 | 105.28 | 104.91 | 944000 |
| 1735836900 | 105.3 | 0.05 | 0.05 | 105.34 | 105.61 | 105.3 | 995000 |
| 1735577700 | 105.25 | -0.05 | -0.05 | 105.16 | 105.25 | 105.16 | 498000 |
| 1735318500 | 105.3 | -0.1 | -0.09 | 105.33 | 105.33 | 104.98 | 214000 |
| 1734972900 | 105.4 | -0.29 | -0.27 | 105.37 | 105.54 | 105.37 | 169000 |
| 1734713700 | 105.69 | 0.11 | 0.10 | 105.64 | 105.73 | 105.52 | 9240000 |
| 1734627300 | 105.58 | -0.35 | -0.33 | 105.58 | 105.62 | 105.5 | 1188000 |
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
