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 | 77.42 | 8.02030456853 | 965.3 | 1042.72 | 965.3 | 4 | 972.2025 | DR |
| 4 | 55.69 | 5.64217906244 | 987.03 | 1042.72 | 954.92 | 34 | 987.05450677 | DR |
| 12 | 48.76 | 4.90563000523 | 993.96 | 1071.36 | 954.92 | 25 | 1003.36504736 | DR |
| 26 | 212.89 | 25.6546521577 | 829.83 | 1071.36 | 806.88 | 22 | 988.20020556 | DR |
| 52 | 428.3 | 69.7080173171 | 614.42 | 1071.36 | 614.42 | 12 | 914.56555715 | DR |
| 156 | 391.22 | 60.0491174213 | 651.5 | 1071.36 | 360.07 | 27 | 578.67075748 | DR |
| 260 | 764.99 | 275.44377633 | 277.73 | 1071.36 | 154.78 | 67 | 481.83550249 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 1042.72 | 59.61 | 6.06 | 1042.72 | 1042.72 | 1042.72 | 2 |
| 1732310940 | 983.11 | 1.94 | 0.20 | 983.11 | 983.11 | 983.11 | 1 |
| 1732224600 | 981.17 | 9.23 | 0.95 | 981.17 | 981.17 | 981.17 | 5 |
| 1732051800 | 971.94 | 6.64 | 0.69 | 971.94 | 971.94 | 971.94 | 2 |
| 1731965340 | 965.3 | -23.13 | -2.34 | 965.3 | 965.3 | 965.3 | 8 |
| 1731619800 | 988.43 | 18.83 | 1.94 | 988.43 | 988.43 | 988.43 | 5 |
| 1731533400 | 969.6 | -1.59 | -0.16 | 969.6 | 969.6 | 969.6 | 4 |
| 1731446940 | 971.19 | -29.68 | -2.97 | 971.19 | 971.19 | 971.19 | 4 |
| 1731360540 | 1000.87 | 3.23 | 0.32 | 1000.87 | 1000.87 | 1000.87 | 3 |
| 1731101400 | 997.64 | 23.24 | 2.39 | 999.61 | 999.61 | 997.64 | 368 |
| 1731014940 | 974.4 | 19.48 | 2.04 | 974.4 | 974.4 | 974.4 | 1 |
| 1730928600 | 954.92 | -60.08 | -5.92 | 966.5 | 966.5 | 954.92 | 111 |
| 1730842200 | 1015 | 33.91 | 3.46 | 1015 | 1015 | 1015 | 1 |
| 1730755800 | 981.09 | 0 | 0.00 | 981.09 | 981.09 | 981.09 | 0 |
| 1730496600 | 981.09 | 0 | 0.00 | 981.09 | 981.09 | 981.09 | 0 |
| 1730410200 | 981.09 | 3.32 | 0.34 | 981.09 | 981.09 | 981.09 | 2 |
| 1730323740 | 977.77 | 0 | 0.00 | 977.77 | 977.77 | 977.77 | 0 |
| 1730237340 | 977.77 | -9.26 | -0.94 | 977.77 | 977.77 | 977.77 | 1 |
| 1730151000 | 987.03 | -9.97 | -1.00 | 987.03 | 987.03 | 987.03 | 1 |
| 1729891800 | 997 | -8.48 | -0.84 | 997 | 997 | 997 | 1 |
| 1729805400 | 1005.48 | -31.32 | -3.02 | 1005.48 | 1005.48 | 1005.48 | 1 |
| 1729718940 | 1036.8 | 0 | 0.00 | 1036.8 | 1036.8 | 1036.8 | 0 |
| 1729632540 | 1036.8 | 0 | 0.00 | 1036.8 | 1036.8 | 1036.8 | 0 |
| 1729546140 | 1036.8 | -32.1 | -3.00 | 1071.3599 | 1071.3599 | 1036.8 | 3 |
| 1729286940 | 1068.9 | 0 | 0.00 | 1068.9 | 1068.9 | 1068.9 | 0 |
| 1729200540 | 1068.9 | 0 | 0.00 | 1068.9 | 1068.9 | 1068.9 | 0 |
| 1729114140 | 1068.9 | 16.74 | 1.59 | 1068.9 | 1068.9 | 1068.9 | 1 |
| 1729027740 | 1052.16 | 37.63 | 3.71 | 1051.6199 | 1052.16 | 1051.6199 | 149 |
| 1728941340 | 1014.53 | -13.47 | -1.31 | 1014.78 | 1014.78 | 1014.53 | 23 |
| 1728682200 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728595800 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728509400 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728423000 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728336600 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1728077400 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1727991000 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1727904600 | 1028 | 0 | 0.00 | 1028 | 1028 | 1028 | 0 |
| 1727818200 | 1028 | 16 | 1.58 | 1028 | 1028 | 1028 | 10 |
| 1727731800 | 1012 | 0 | 0.00 | 1012 | 1012 | 1012 | 0 |
| 1727472600 | 1012 | 14.66 | 1.47 | 1012 | 1012 | 1012 | 10 |
| 1727386140 | 997.34 | 0 | 0.00 | 997.34 | 997.34 | 997.34 | 0 |
| 1727299740 | 997.34 | -37.19 | -3.59 | 997.34 | 997.34 | 997.34 | 5 |
| 1727213400 | 1034.53 | 0 | 0.00 | 1034.53 | 1034.53 | 1034.53 | 0 |
| 1727127000 | 1034.53 | 0 | 0.00 | 1034.53 | 1034.53 | 1034.53 | 0 |
| 1726867800 | 1034.53 | 0 | 0.00 | 1034.53 | 1034.53 | 1034.53 | 0 |
| 1726781400 | 1034.53 | 9.09 | 0.89 | 1034.53 | 1034.53 | 1034.53 | 3 |
| 1726695000 | 1025.44 | -12.8 | -1.23 | 1025.44 | 1025.44 | 1025.44 | 10 |
| 1726608600 | 1038.24 | 0 | 0.00 | 1038.24 | 1038.24 | 1038.24 | 0 |
| 1726522200 | 1038.24 | 27.45 | 2.72 | 1038.24 | 1038.24 | 1038.24 | 3 |
| 1726262940 | 1010.79 | 0 | 0.00 | 1010.79 | 1010.79 | 1010.79 | 0 |
| 1726176540 | 1010.79 | 0 | 0.00 | 1010.79 | 1010.79 | 1010.79 | 0 |
| 1726090140 | 1010.79 | 0 | 0.00 | 1010.79 | 1010.79 | 1010.79 | 0 |
| 1726003740 | 1010.79 | 0 | 0.00 | 1010.79 | 1010.79 | 1010.79 | 1 |
| 1725917400 | 1010.79 | 0 | 0.00 | 1010.79 | 1010.79 | 1010.79 | 0 |
| 1725658200 | 1010.79 | -14 | -1.37 | 993.96 | 1010.79 | 993.96 | 2 |
| 1725571740 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1725485340 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1725398940 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1725312540 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1725053340 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1724966940 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1724880540 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1724794140 | 1024.79 | 0 | 0.00 | 1024.79 | 1024.79 | 1024.79 | 0 |
| 1724707740 | 1024.79 | 86.76 | 9.25 | 1021.83 | 1024.79 | 1021.83 | 2 |
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
