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 | 47.62 | 23.1592257562 | 205.62 | 289.56 | 202.78 | 0 | 0 | IX |
| 4 | -70.41 | -21.7549822339 | 323.65 | 358.63 | 184.4 | 0 | 0 | IX |
| 12 | -835.27 | -76.7351700949 | 1088.51 | 1168.04 | 184.4 | 0 | 0 | IX |
| 26 | -1899.9 | -88.2385725034 | 2153.14 | 2175.3 | 184.4 | 0 | 0 | IX |
| 52 | -3246.05 | -92.7631033724 | 3499.29 | 4808.37 | 184.4 | 0 | 0 | IX |
| 156 | -42.22 | -14.2895823462 | 295.46 | 62609.31 | 43.7 | 0 | 0 | IX |
| 260 | -4457.13 | -94.6237769008 | 4710.37 | 62609.31 | 31.35 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 253.8 | 10.71 | 4.41 | 252.75 | 268.24 | 235.89 | 0 |
| 1741800600 | 243.09 | -39.38 | -13.94 | 260.24 | 267.52999 | 227.44 | 0 |
| 1741714200 | 282.47 | 29.58 | 11.70 | 247.09 | 289.56 | 231.52 | 0 |
| 1741627800 | 252.89 | 33.73 | 15.39 | 206.35 | 261.61 | 206.31 | 0 |
| 1741368600 | 219.16 | 29.98 | 15.85 | 205.62 | 229.98 | 202.78 | 0 |
| 1741282200 | 189.18 | -28.59 | -13.13 | 203.97 | 219.58 | 184.4 | 0 |
| 1741195800 | 217.77 | -94.81 | -30.33 | 252.57 | 254.33 | 205.75 | 0 |
| 1741109400 | 312.58 | 75.71 | 31.96 | 264.14 | 313.2 | 262.56 | 0 |
| 1741023000 | 236.87 | -73 | -23.56 | 294.26 | 312.98 | 216.97 | 0 |
| 1740763800 | 309.87 | 0.15 | 0.05 | 327.45 | 337.36 | 309.87 | 0 |
| 1740677400 | 309.72 | 27.32 | 9.67 | 305.66 | 328.99 | 294.61 | 0 |
| 1740591000 | 282.39999 | -51.19 | -15.35 | 312.17 | 314.52 | 277.16 | 0 |
| 1740504600 | 333.58999 | 2.32 | 0.70 | 339.9 | 343.97 | 311.54 | 0 |
| 1740418200 | 331.27 | -18.82 | -5.38 | 324.95 | 358.23 | 318.63 | 0 |
| 1740159000 | 350.09 | 4.03 | 1.16 | 344.27 | 358.63 | 335.29 | 0 |
| 1740072600 | 346.06 | 15.99 | 4.84 | 321.36 | 350.62 | 311.64 | 0 |
| 1739986200 | 330.07 | 46.16 | 16.26 | 280.58999 | 332.02999 | 273.98 | 0 |
| 1739899800 | 283.91 | -5.09 | -1.76 | 283.13 | 298.66 | 279.54 | 0 |
| 1739813400 | 289 | -36.33 | -11.17 | 316.07 | 321.17 | 288.2 | 0 |
| 1739554200 | 325.33 | 12.5 | 4.00 | 323.64999 | 331.06 | 313.31 | 0 |
| 1739467800 | 312.83 | -72.35 | -18.78 | 344.36 | 360.68 | 310.86 | 0 |
| 1739381400 | 385.18 | -17.85 | -4.43 | 396.73 | 414.21 | 377.67 | 0 |
| 1739295000 | 403.03 | -21.7 | -5.11 | 425.34 | 429.8 | 401.54 | 0 |
| 1739208600 | 424.73 | -22.07 | -4.94 | 439.64 | 448.12 | 418.48 | 0 |
| 1738949400 | 446.8 | 20.52 | 4.81 | 425.52 | 451.53 | 419.07 | 0 |
| 1738863000 | 426.28 | -64.36 | -13.12 | 463.98 | 469.41 | 422.47 | 0 |
| 1738776600 | 490.64 | -16.64 | -3.28 | 523.78 | 532.72 | 490.64 | 0 |
| 1738690200 | 507.28 | -16.64 | -3.18 | 514.08 | 552.83 | 504.46 | 0 |
| 1738603800 | 523.91999 | 59.52 | 12.82 | 548.29 | 557.67999 | 517.27 | 0 |
| 1738344600 | 464.4 | -0.57 | -0.12 | 456.8 | 472.63 | 451.21 | 0 |
| 1738258200 | 464.97 | -17.62 | -3.65 | 475.2 | 480.31 | 463.99 | 0 |
| 1738171800 | 482.59 | -45.48 | -8.61 | 510.54 | 518.49 | 475.03 | 0 |
| 1738085400 | 528.07 | -34.89 | -6.20 | 541.47 | 560.03 | 517.28 | 0 |
| 1737999000 | 562.96 | 26.69 | 4.98 | 581.04999 | 608.21 | 548.79 | 0 |
| 1737739800 | 536.27 | 4.13 | 0.78 | 521.01 | 545.64 | 508.18 | 0 |
| 1737653400 | 532.14 | -37.49 | -6.58 | 564.45 | 570.12 | 529.37 | 0 |
| 1737567000 | 569.63 | -56.35 | -9.00 | 592.29999 | 594.26 | 549.12 | 0 |
| 1737480600 | 625.98 | -13.68 | -2.14 | 657.86 | 658.66999 | 624.97 | 0 |
| 1737394200 | 639.66 | -23.26 | -3.51 | 665.24 | 670.98 | 621.30999 | 0 |
| 1737135000 | 662.91999 | -79.66 | -10.73 | 718.36 | 723.43 | 656.09 | 0 |
| 1737048600 | 742.58 | -26.55 | -3.45 | 739.14 | 767.91 | 735.95 | 0 |
| 1736962200 | 769.13 | -118.91 | -13.39 | 875.36 | 881.13 | 747.41 | 0 |
| 1736875800 | 888.04 | -57.81 | -6.11 | 890.23 | 903.71 | 849.45 | 0 |
| 1736789400 | 945.85 | 35.35 | 3.88 | 935.96 | 989.46 | 928.31 | 0 |
| 1736530200 | 910.5 | 40.13 | 4.61 | 871.26 | 920.84 | 838.89 | 0 |
| 1736443800 | 870.37 | 5.59 | 0.65 | 882.97 | 897.61 | 853.8 | 0 |
| 1736357400 | 864.78 | 4.72 | 0.55 | 867.73 | 898.03 | 807.49 | 0 |
| 1736271000 | 860.06 | -49.66 | -5.46 | 914.54 | 936.14 | 839.56 | 0 |
| 1736184600 | 909.72 | -145.47 | -13.79 | 1021.13 | 1050.49 | 909.72 | 0 |
| 1735925400 | 1055.19 | 54.13 | 5.41 | 1000.16 | 1072.17 | 998.94 | 0 |
| 1735839000 | 1001.06 | -52.55 | -4.99 | 1049.44 | 1091.95 | 1000.99 | 0 |
| 1735579800 | 1053.6099 | 36.8 | 3.62 | 1061.02 | 1065.73 | 1022.08 | 0 |
| 1735320600 | 1016.81 | -63 | -5.83 | 1091.55 | 1106.41 | 1016.81 | 0 |
| 1734975000 | 1079.81 | 19.75 | 1.86 | 1080.19 | 1100.53 | 1054.59 | 0 |
| 1734715800 | 1060.06 | 39.93 | 3.91 | 1088.51 | 1168.04 | 1041.69 | 0 |
| 1734629400 | 1020.13 | 111 | 12.21 | 995 | 1024.45 | 965.47 | 0 |
| 1734543000 | 909.13 | 2.3 | 0.25 | 896.52 | 909.37 | 874.02 | 0 |
| 1734456600 | 906.83 | 27.04 | 3.07 | 889.45 | 908.73 | 863.87 | 0 |
| 1734370200 | 879.79 | 36.42 | 4.32 | 862.33 | 883.14 | 852.23 | 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
