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 |
|---|---|---|---|---|---|---|---|
| 1741046220 | 2891.44 | 33.41 | 1.17 | 2869.65 | 2895.33 | 2858.89 | 130000000 |
| 1740783540 | 2858.03 | -18.08 | -0.63 | 2875.7399 | 2885.1 | 2832.7 | 100000000 |
| 1740700620 | 2876.11 | -43.7 | -1.50 | 2919.17 | 2919.18 | 2867.76 | 50000000 |
| 1740614220 | 2919.81 | 1.15 | 0.04 | 2919.15 | 2930.21 | 2890.85 | 10000000 |
| 1740527820 | 2918.66 | -30.79 | -1.04 | 2950.93 | 2952.66 | 2888.32 | 220000000 |
| 1740441420 | 2949.45 | 13.04 | 0.44 | 2936.73 | 2956.34 | 2921.42 | 1770000000 |
| 1740175200 | 2936.41 | -4.92 | -0.17 | 2941.77 | 2949.8 | 2916.77 | 980000000 |
| 1740095820 | 2941.33 | 5.72 | 0.19 | 2936.88 | 2954.96 | 2924.23 | 50000000 |
| 1740009420 | 2935.61 | 1.54 | 0.05 | 2933.79 | 2947.08 | 2918.66 | 70000000 |
| 1739923020 | 2934.07 | 34.77 | 1.20 | 2898.98 | 2937.05 | 2892.11 | 50000000 |
| 1739836620 | 2899.3 | 16.72 | 0.58 | 2880.45 | 2906.53 | 2880.44 | 10000000 |
| 1739570400 | 2882.58 | -48.67 | -1.66 | 2931.23 | 2940.03 | 2877.03 | 140000000 |
| 1739491020 | 2931.25 | 25.16 | 0.87 | 2905.16 | 2932.4699 | 2901.53 | 40000000 |
| 1739404620 | 2906.09 | 7.22 | 0.25 | 2897.7199 | 2909.2199 | 2864.23 | 340000000 |
| 1739318220 | 2898.87 | -19.9 | -0.68 | 2917.2 | 2942.7399 | 2890.96 | 30000000 |
| 1739231820 | 2918.77 | 58.19 | 2.03 | 2866.42 | 2921.7199 | 2865.87 | 320000000 |
| 1738965540 | 2860.58 | 3.08 | 0.11 | 2858.41 | 2886.84 | 2852.51 | 550000000 |
| 1738886160 | 2857.5 | -12.04 | -0.42 | 2868.68 | 2873.38 | 2834.2399 | -944967296 |
| 1738799820 | 2869.54 | 27.85 | 0.98 | 2842.13 | 2882.41 | 2839.77 | 30000000 |
| 1738713420 | 2841.69 | 27.45 | 0.98 | 2814.11 | 2845.43 | 2807.28 | 50000000 |
| 1738627020 | 2814.2399 | 15.35 | 0.55 | 2794.57 | 2830.7 | 2772.26 | 190000000 |
| 1738367160 | 2798.89 | 3.13 | 0.11 | 2795.7 | 2817.2 | 2791.11 | 120000000 |
| 1738281420 | 2795.76 | 35.41 | 1.28 | 2760.4 | 2798.5 | 2758.9 | 40000000 |
| 1738195020 | 2760.35 | -2.75 | -0.10 | 2762.54 | 2766.28 | 2744.8 | 70000000 |
| 1738108620 | 2763.1 | 20.82 | 0.76 | 2742.25 | 2765.13 | 2734.87 | 20000000 |
| 1738022220 | 2742.28 | -28.67 | -1.03 | 2766.78 | 2772.7199 | 2730.54 | 190000000 |
| 1737756000 | 2770.95 | 16.61 | 0.60 | 2754.69 | 2786.06 | 2754.65 | 20000000 |
| 1737676560 | 2754.34 | -1.48 | -0.05 | 2754.36 | 2758.9899 | 2736.01 | 20000000 |
| 1737590160 | 2755.82 | 11.3 | 0.41 | 2744.84 | 2763.45 | 2742.68 | 310000000 |
| 1737503820 | 2744.52 | 33.72 | 1.24 | 2710.56 | 2746.04 | 2702.93 | 500000000 |
| 1737417420 | 2710.8 | 8.02 | 0.30 | 2695.79 | 2713.8 | 2689.36 | 330000000 |
| 1737151140 | 2702.78 | -11.67 | -0.43 | 2714.62 | 2717.45 | 2699.31 | 730000000 |
| 1737071820 | 2714.45 | 19.55 | 0.73 | 2694.91 | 2724.8 | 2690.03 | 460000000 |
| 1736985420 | 2694.9 | 19.18 | 0.72 | 2675.56 | 2697.96 | 2669.41 | 110000000 |
| 1736899020 | 2675.7199 | 6.9 | 0.26 | 2667.13 | 2679.1 | 2660 | 680000000 |
| 1736812620 | 2668.82 | -21.22 | -0.79 | 2690.78 | 2693.4899 | 2656.85 | 270000000 |
| 1736546340 | 2690.04 | 19.78 | 0.74 | 2670.23 | 2698 | 2663.91 | 460000000 |
| 1736467020 | 2670.26 | 7.53 | 0.28 | 2662.76 | 2678.41 | 2655.63 | 430000000 |
| 1736380620 | 2662.73 | 12.73 | 0.48 | 2649.39 | 2670.11 | 2645.36 | 250000000 |
| 1736294220 | 2650 | 15.25 | 0.58 | 2634.9899 | 2664.35 | 2633.04 | 20000000 |
| 1736207820 | 2634.75 | -5.06 | -0.19 | 2640.86 | 2649.51 | 2614.84 | 170000000 |
| 1735945140 | 2639.81 | -18.86 | -0.71 | 2658.9 | 2665.38 | 2636.77 | 80000000 |
| 1735862220 | 2658.67 | 34.33 | 1.31 | 2623.25 | 2660.56 | 2623.09 | 200000000 |
| 1735775820 | 2624.34 | -0.2 | -0.01 | 2635 | 2635 | 2621.77 | 0 |
| 1735685940 | 2624.54 | 17.24 | 0.66 | 2606.43 | 2627.64 | 2602.73 | 310000000 |
| 1735603020 | 2607.3 | -14.04 | -0.54 | 2623.93 | 2628.14 | 2596.15 | 120000000 |
| 1735336800 | 2621.34 | -11.57 | -0.44 | 2632.88 | 2638.33 | 2611.71 | 20000000 |
| 1735257420 | 2632.91 | 14.5 | 0.55 | 2619.2399 | 2639.18 | 2619.21 | 30000000 |
| 1735171020 | 2618.41 | 1.55 | 0.06 | 2616.86 | 2620.06 | 2615.03 | 0 |
| 1735073940 | 2616.86 | 0.97 | 0.04 | 2615.43 | 2621.5 | 2610.14 | 100000000 |
| 1734998220 | 2615.89 | -7.55 | -0.29 | 2624.4899 | 2633.33 | 2608.26 | 40000000 |
| 1734732000 | 2623.44 | 29.84 | 1.15 | 2593.98 | 2631.91 | 2589.7399 | 60000000 |
| 1734652620 | 2593.6 | 5.7 | 0.22 | 2588.9699 | 2626.4699 | 2587.03 | 180000000 |
| 1734566220 | 2587.9 | -59.35 | -2.24 | 2646.89 | 2651.78 | 2583.45 | 320000000 |
| 1734479820 | 2647.25 | -4.7 | -0.18 | 2652.42 | 2658.7199 | 2633.13 | 30000000 |
| 1734393420 | 2651.95 | 3.45 | 0.13 | 2650.14 | 2664.4699 | 2643.62 | 270000000 |
| 1734127200 | 2648.5 | -32.34 | -1.21 | 2679.36 | 2692.9 | 2646.18 | 240000000 |
| 1734047760 | 2680.84 | -39.2 | -1.44 | 2719.86 | 2726.23 | 2675.19 | 270000000 |
| 1733961420 | 2720.04 | 23.3 | 0.86 | 2695.09 | 2721.27 | 2675.89 | 890000000 |
| 1733874960 | 2696.7399 | 35.98 | 1.35 | 2660.27 | 2698.39 | 2658.02 | 340000000 |
| 1733788620 | 2660.76 | 27.52 | 1.05 | 2635.93 | 2676.48 | 2627.61 | 310000000 |
| 1733524200 | 2633.2399 | -0.22 | -0.01 | 2632.71 | 2645.7399 | 2613.06 | 70000000 |
| 1733443020 | 2633.46 | -17.26 | -0.65 | 2649.53 | 2655.59 | 2623.6 | 240000000 |
| 1733356620 | 2650.7199 | 7.87 | 0.30 | 2642.9 | 2657.19 | 2632.5 | 230000000 |
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
