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 | 31.06 | 3.23302557484 | 960.71 | 998.04 | 949.09 | 0 | 0 | IX |
| 4 | 79.51 | 8.7157170105 | 912.26 | 998.04 | 908.75 | 0 | 0 | IX |
| 12 | 125.45 | 14.4807923169 | 866.32 | 998.04 | 831.85 | 0 | 0 | IX |
| 26 | 176.53 | 21.6537461361 | 815.24 | 998.04 | 774.33 | 0 | 0 | IX |
| 52 | 197.44 | 24.8561680913 | 794.33 | 998.04 | 719.6 | 0 | 0 | IX |
| 156 | 278.63 | 39.070869675 | 713.14 | 998.04 | 545.65 | 0 | 0 | IX |
| 260 | 315.88 | 46.7354155262 | 675.89 | 998.04 | 458.79 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 961.81 | 1.97 | 0.21 | 954.42 | 962.61 | 951.12 | 0 |
| 1740677400 | 959.84 | -12.94 | -1.33 | 964.47 | 970.66 | 952.84 | 0 |
| 1740591000 | 972.78 | 17.3 | 1.81 | 962.58 | 974.34 | 962.39 | 0 |
| 1740504600 | 955.48 | -1.79 | -0.19 | 953.71 | 962.98 | 951.49 | 0 |
| 1740418200 | 957.27 | 4.59 | 0.48 | 960.71 | 963.78 | 949.09 | 0 |
| 1740159000 | 952.68 | -3.47 | -0.36 | 956.39 | 959.1 | 950.27 | 0 |
| 1740072600 | 956.15 | -4.74 | -0.49 | 963.73 | 966.53 | 954.5 | 0 |
| 1739986200 | 960.89 | -19.47 | -1.99 | 982.69 | 985.83 | 959.96 | 0 |
| 1739899800 | 980.36 | 1.37 | 0.14 | 980.24 | 981.89 | 973.16 | 0 |
| 1739813400 | 978.99 | 13.09 | 1.36 | 968.97 | 979.25 | 967.01 | 0 |
| 1739554200 | 965.9 | -7.53 | -0.77 | 970.16 | 972.27 | 963.31 | 0 |
| 1739467800 | 973.43 | 16.74 | 1.75 | 968.18 | 974.28 | 961.02 | 0 |
| 1739381400 | 956.69 | 8.03 | 0.85 | 952.6 | 958.61 | 946.07 | 0 |
| 1739295000 | 948.66 | 10.67 | 1.14 | 938.47 | 949.24 | 937.08 | 0 |
| 1739208600 | 937.99 | 3.75 | 0.40 | 934.73 | 939.63 | 933.41 | 0 |
| 1738949400 | 934.24 | -2.95 | -0.31 | 940.25 | 943.12 | 932.19 | 0 |
| 1738863000 | 937.19 | 13.64 | 1.48 | 928.32 | 937.94 | 926.69 | 0 |
| 1738776600 | 923.55 | 1.76 | 0.19 | 918.49 | 923.55 | 915.97 | 0 |
| 1738690200 | 921.79 | 3.22 | 0.35 | 920.46 | 922.48 | 912.39 | 0 |
| 1738603800 | 918.57 | -16.59 | -1.77 | 912.26 | 920.07 | 908.75 | 0 |
| 1738344600 | 935.16 | -2.16 | -0.23 | 939.13 | 939.51 | 933.21 | 0 |
| 1738258200 | 937.32 | 5.59 | 0.60 | 933.2 | 937.67 | 932.42 | 0 |
| 1738171800 | 931.73 | 9.35 | 1.01 | 924.88 | 932.74 | 923.5 | 0 |
| 1738085400 | 922.38 | 4.79 | 0.52 | 921.71 | 924.34 | 917.62 | 0 |
| 1737999000 | 917.59 | -10.32 | -1.11 | 916.12 | 920.27 | 906.87 | 0 |
| 1737739800 | 927.91 | 5.28 | 0.57 | 926.37 | 931.68 | 924.9 | 0 |
| 1737653400 | 922.63 | 17.17 | 1.90 | 914.63 | 923.04 | 913.89 | 0 |
| 1737567000 | 905.46 | 0 | 0.00 | 905.46 | 905.46 | 905.46 | 0 |
| 1737480600 | 905.46 | 1.7 | 0.19 | 898.84 | 906.15 | 898.71 | 0 |
| 1737394200 | 903.76 | 6.88 | 0.77 | 896.57 | 907.83 | 896.17 | 0 |
| 1737135000 | 896.88 | 12.43 | 1.41 | 886.41 | 897.85 | 885.67 | 0 |
| 1737048600 | 884.45 | 3.32 | 0.38 | 884.56 | 885.06 | 879.4 | 0 |
| 1736962200 | 881.13 | 11.19 | 1.29 | 869.36 | 883.85 | 869.16 | 0 |
| 1736875800 | 869.94 | 9.38 | 1.09 | 867.13 | 873.4 | 865.76 | 0 |
| 1736789400 | 860.56 | -4.97 | -0.57 | 860.77 | 862.62 | 853.04 | 0 |
| 1736530200 | 865.53 | -4.57 | -0.53 | 869.98 | 875.82 | 864.25 | 0 |
| 1736443800 | 870.1 | 0.1 | 0.01 | 868.51 | 872.06 | 866.55 | 0 |
| 1736357400 | 870 | -3.42 | -0.39 | 871.75 | 878.17 | 865.29 | 0 |
| 1736271000 | 873.42 | 6.58 | 0.76 | 867.69 | 876.46 | 864.55 | 0 |
| 1736184600 | 866.84 | 16.56 | 1.95 | 854.37 | 866.84 | 851.55 | 0 |
| 1735925400 | 850.28 | -4.01 | -0.47 | 854.54 | 854.92 | 847.33 | 0 |
| 1735839000 | 854.29 | 0.16 | 0.02 | 851.5 | 855.98 | 846.71 | 0 |
| 1735579800 | 854.13 | -1.72 | -0.20 | 852.66 | 859.18 | 852.19 | 0 |
| 1735320600 | 855.85 | 9.61 | 1.14 | 848.05 | 856 | 846.39 | 0 |
| 1734975000 | 846.24 | 3.09 | 0.37 | 842.95 | 846.73 | 840.87 | 0 |
| 1734715800 | 843.15 | -5.12 | -0.60 | 841.8 | 845.75 | 831.85 | 0 |
| 1734629400 | 848.27 | -14.58 | -1.69 | 853.01 | 856.61 | 847.17 | 0 |
| 1734543000 | 862.85 | -3.99 | -0.46 | 866.77 | 869.58 | 862.85 | 0 |
| 1734456600 | 866.84 | -1.45 | -0.17 | 870.74 | 873.19 | 866.41 | 0 |
| 1734370200 | 868.29 | -3.52 | -0.40 | 869.42 | 870.84 | 866.21 | 0 |
| 1734111000 | 871.81 | 5.09 | 0.59 | 871.5 | 877.04 | 870.3 | 0 |
| 1734024600 | 866.72 | 4.26 | 0.49 | 864.42 | 870.35 | 863.25 | 0 |
| 1733938200 | 862.46 | 3.47 | 0.40 | 859.49 | 863.26 | 858.98 | 0 |
| 1733851800 | 858.99 | -1.73 | -0.20 | 857.09 | 861.61 | 857.02 | 0 |
| 1733765400 | 860.72 | -0.38 | -0.04 | 866.32 | 866.35 | 859.39 | 0 |
| 1733506200 | 861.1 | -2.25 | -0.26 | 863.55 | 866.09 | 860.34 | 0 |
| 1733419800 | 863.35 | 5.28 | 0.62 | 857.9 | 864.03 | 857.81 | 0 |
| 1733333400 | 858.07 | 8.41 | 0.99 | 853.96 | 859.72 | 853.06 | 0 |
| 1733247000 | 849.66 | 5.07 | 0.60 | 846.53 | 851.26 | 845.05 | 0 |
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
