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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738627020 | 2619.935 | 32.43 | 1.25 | 2559.75 | 2634.1149 | 2555.45 | 0 |
| 1738367160 | 2587.5 | -28.21 | -1.08 | 2609.175 | 2615.225 | 2587.5 | 0 |
| 1738281420 | 2615.71 | -6.86 | -0.26 | 2623.165 | 2635.3649 | 2614.025 | 0 |
| 1738195020 | 2622.565 | 50.89 | 1.98 | 2575.875 | 2636.175 | 2562.725 | 0 |
| 1738108620 | 2571.675 | -37.71 | -1.45 | 2606.775 | 2610.25 | 2571.675 | 0 |
| 1738022220 | 2609.385 | -26.7 | -1.01 | 2630.325 | 2639.1 | 2592.775 | 0 |
| 1737756000 | 2636.085 | 6.99 | 0.27 | 2628.11 | 2661.2 | 2623.675 | 0 |
| 1737676560 | 2629.09 | -0.65 | -0.02 | 2631.8 | 2633.04 | 2606.8 | 0 |
| 1737590160 | 2629.735 | -20.98 | -0.79 | 2646.35 | 2653.575 | 2610.575 | 0 |
| 1737503820 | 2650.71 | -38.48 | -1.43 | 2683.6 | 2693.575 | 2633.225 | 0 |
| 1737417420 | 2689.19 | 7.45 | 0.28 | 2675.275 | 2707.45 | 2669.725 | 0 |
| 1737151140 | 2681.735 | 47.15 | 1.79 | 2632.3 | 2693.55 | 2631.3 | 0 |
| 1737071820 | 2634.585 | 30.93 | 1.19 | 2615.425 | 2646.86 | 2594.25 | 0 |
| 1736985420 | 2603.66 | 29.55 | 1.15 | 2576.625 | 2606.165 | 2553.35 | 30000000 |
| 1736899020 | 2574.1149 | 1 | 0.04 | 2576.65 | 2601.875 | 2553.4 | 0 |
| 1736812620 | 2573.1149 | 13.61 | 0.53 | 2565.985 | 2591.175 | 2564.525 | 0 |
| 1736546340 | 2559.5 | 12.82 | 0.50 | 2541.125 | 2595.2 | 2541.125 | 0 |
| 1736467020 | 2546.685 | 39.09 | 1.56 | 2504.5 | 2546.935 | 2501.2 | 0 |
| 1736380620 | 2507.59 | -14.08 | -0.56 | 2518.85 | 2528.3 | 2490.675 | 0 |
| 1736294220 | 2521.665 | 31.78 | 1.28 | 2493.975 | 2523.7 | 2484.25 | 20000000 |
| 1736207820 | 2489.885 | -5.6 | -0.22 | 2499.125 | 2514.375 | 2477.65 | 0 |
| 1735945140 | 2495.4899 | -34.1 | -1.35 | 2533.5 | 2536.79 | 2491.95 | 20000000 |
| 1735862220 | 2529.585 | -25.33 | -0.99 | 2559.3 | 2575.05 | 2528.75 | 0 |
| 1735775820 | 2554.91 | 0 | 0.00 | 2554.91 | 2554.91 | 2554.91 | 0 |
| 1735685940 | 2554.91 | 2.45 | 0.10 | 2551.075 | 2562.7 | 2539.315 | 0 |
| 1735603020 | 2552.46 | -6.83 | -0.27 | 2553.15 | 2561.15 | 2545.4699 | 0 |
| 1735336800 | 2559.285 | -2.24 | -0.09 | 2547.215 | 2563 | 2535.7 | 0 |
| 1735257420 | 2561.525 | 0 | 0.00 | 2561.525 | 2561.525 | 2561.525 | 0 |
| 1735171020 | 2561.525 | 0 | 0.00 | 2561.525 | 2561.525 | 2561.525 | 0 |
| 1735073940 | 2561.525 | 25.65 | 1.01 | 2529.425 | 2576.075 | 2527.025 | 0 |
| 1734998220 | 2535.875 | -5.89 | -0.23 | 2544.04 | 2562.875 | 2515.875 | 0 |
| 1734732000 | 2541.76 | 27.26 | 1.08 | 2516.45 | 2544.8 | 2511.875 | 0 |
| 1734652620 | 2514.5 | -8.18 | -0.32 | 2523.325 | 2525.64 | 2505.7 | 0 |
| 1734566220 | 2522.675 | -13.06 | -0.52 | 2542.55 | 2547.925 | 2522.675 | 0 |
| 1734479820 | 2535.7399 | -26.55 | -1.04 | 2561.075 | 2561.075 | 2526.125 | 210000000 |
| 1734393420 | 2562.29 | -52.61 | -2.01 | 2615.015 | 2615.6 | 2559.5 | 0 |
| 1734127200 | 2614.9 | 15.47 | 0.60 | 2604.65 | 2618 | 2586.6 | 0 |
| 1734047760 | 2599.425 | -7.18 | -0.28 | 2605.175 | 2622.675 | 2589.125 | 0 |
| 1733961420 | 2606.6 | -9.49 | -0.36 | 2614.85 | 2624.55 | 2576.4 | 0 |
| 1733874960 | 2616.09 | 18.66 | 0.72 | 2596.175 | 2618.35 | 2569.89 | 0 |
| 1733788620 | 2597.435 | -10.28 | -0.39 | 2601.79 | 2625.035 | 2585.585 | 0 |
| 1733524200 | 2607.715 | -34.77 | -1.32 | 2636.975 | 2639.025 | 2586.79 | 0 |
| 1733443020 | 2642.485 | 1.67 | 0.06 | 2643.55 | 2651.275 | 2629 | 0 |
| 1733356620 | 2640.815 | 30.18 | 1.16 | 2610.025 | 2651.4 | 2605.6 | 0 |
| 1733270220 | 2610.635 | 4.63 | 0.18 | 2603.05 | 2619.26 | 2577.385 | 0 |
| 1733183820 | 2606.01 | 9.57 | 0.37 | 2602.05 | 2614.2 | 2576.425 | 0 |
| 1732914660 | 2596.44 | 4.83 | 0.19 | 2600.75 | 2622 | 2588.4899 | 0 |
| 1732838220 | 2591.6149 | -11.03 | -0.42 | 2602.2 | 2604.575 | 2566.2 | 0 |
| 1732751820 | 2602.64 | -7 | -0.27 | 2612.4 | 2630.65 | 2584.325 | 0 |
| 1732665420 | 2609.635 | -42.31 | -1.60 | 2637.9 | 2644.525 | 2602.425 | 0 |
| 1732579020 | 2651.94 | 20.58 | 0.78 | 2666.575 | 2680.36 | 2644 | 0 |
| 1732312740 | 2631.3649 | -1.6 | -0.06 | 2634.7 | 2643.65 | 2612.165 | 0 |
| 1732233420 | 2632.965 | 0.18 | 0.01 | 2640.55 | 2651.5 | 2621.6 | 0 |
| 1732147020 | 2632.785 | -13.68 | -0.52 | 2655.15 | 2693.1 | 2631.735 | 0 |
| 1732060620 | 2646.465 | 34.85 | 1.33 | 2610.85 | 2653.975 | 2606.8 | 0 |
| 1731974220 | 2611.6149 | -38.6 | -1.46 | 2646.55 | 2688 | 2577.7 | 0 |
| 1731707940 | 2650.215 | 126.9 | 5.03 | 2526.5 | 2728.2 | 2523.975 | 0 |
| 1731628620 | 2523.315 | -5.98 | -0.24 | 2528.925 | 2562.625 | 2485.275 | 0 |
| 1731542220 | 2529.29 | -32.68 | -1.28 | 2566.35 | 2569.15 | 2518.975 | 0 |
| 1731455820 | 2561.965 | -11.06 | -0.43 | 2583.3 | 2720.37 | 2545.2 | 450000000 |
| 1731369420 | 2573.025 | -57.75 | -2.20 | 2631.2 | 2634.25 | 2572.575 | 0 |
| 1731103140 | 2630.775 | -72.88 | -2.70 | 2707.15 | 2712.625 | 2617.6 | 0 |
| 1731023820 | 2703.65 | 95.47 | 3.66 | 2619.915 | 2729.05 | 2619.06 | 0 |
| 1730937420 | 2608.185 | -44.29 | -1.67 | 2640.1 | 2653.85 | 2569.775 | 0 |
| 1730851020 | 2652.475 | 30.74 | 1.17 | 2614.7 | 2663.125 | 2612.125 | 170000000 |
| 1730764620 | 2621.735 | 21.22 | 0.82 | 2608.175 | 2630.575 | 2595.475 | 0 |
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
