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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 155.591 | -1.59 | -1.01 | 157.95599 | 159.50389 | 154.3441 | 0 |
| 1732053600 | 157.1821 | 0.34 | 0.22 | 156.5369 | 159.5046 | 154.3864 | 0 |
| 1731967200 | 156.8431 | 8.84 | 5.97 | 148.955 | 157.67779 | 146.95169 | 0 |
| 1731708000 | 148.00129 | -5.97 | -3.87 | 149.7485 | 153.7543 | 146.9359 | 0 |
| 1731621600 | 153.9672 | 1.48 | 0.97 | 152.5659 | 156.6423 | 151.3345 | 0 |
| 1731535200 | 152.4829 | 0.41 | 0.27 | 151.19919 | 154.4253 | 146.6895 | 0 |
| 1731448800 | 152.0684 | 0.1 | 0.07 | 152.1105 | 155.2743 | 150.1448 | 0 |
| 1731362400 | 151.9693 | -8.64 | -5.38 | 160.7921 | 161.01759 | 150.1475 | 0 |
| 1731103200 | 160.6068 | -6.92 | -4.13 | 164.1669 | 165.0725 | 158.0765 | 0 |
| 1731016800 | 167.5247 | 2.19 | 1.33 | 164.58099 | 169.5896 | 160.9344 | 0 |
| 1730930400 | 165.334 | -2.65 | -1.58 | 161.3031 | 169.2764 | 157.6266 | 0 |
| 1730844000 | 167.9876 | 2.51 | 1.52 | 165.74189 | 170.4094 | 165.03729 | 0 |
| 1730757600 | 165.47309 | 8.67 | 5.53 | 163.7141 | 166.63149 | 161.8264 | 0 |
| 1730494800 | 156.8069 | -3.17 | -1.98 | 161.3365 | 164.6697 | 156.5078 | 0 |
| 1730408400 | 159.9725 | 6.7 | 4.37 | 153.8311 | 160.6501 | 151.3745 | 0 |
| 1730322000 | 153.2714 | 6.35 | 4.32 | 148.32919 | 154.8912 | 148.32919 | 0 |
| 1730235600 | 146.9173 | -2.2 | -1.47 | 148.9601 | 152.62889 | 144.9995 | 0 |
| 1730149200 | 149.1162 | -19.45 | -11.54 | 155.0033 | 155.5385 | 147.3769 | 0 |
| 1729890000 | 168.5632 | 6.37 | 3.93 | 162.6671 | 169.0436 | 160.78909 | 0 |
| 1729803600 | 162.1904 | -1.94 | -1.18 | 168.1291 | 170.6805 | 159.9909 | 0 |
| 1729717200 | 164.1279 | -4.38 | -2.60 | 166.9392 | 167.3408 | 161.9413 | 0 |
| 1729630800 | 168.506 | 6.99 | 4.33 | 159.0354 | 169.9898 | 158.2935 | 0 |
| 1729544400 | 161.51939 | 5.27 | 3.38 | 157.9139 | 162.5496 | 157.2701 | 0 |
| 1729285200 | 156.2446 | -5.25 | -3.25 | 162.8003 | 163.0625 | 153.5786 | 0 |
| 1729198800 | 161.4896 | 0.61 | 0.38 | 160.3126 | 162.62299 | 156.738 | 0 |
| 1729112400 | 160.8794 | -2.04 | -1.25 | 163.89089 | 163.97819 | 157.73679 | 0 |
| 1729026000 | 162.9168 | -13.33 | -7.56 | 162.8255 | 163.6468 | 157.487 | 0 |
| 1728939600 | 176.2476 | -6.1 | -3.34 | 176.9922 | 178.8073 | 173.1294 | 0 |
| 1728680400 | 182.343 | -1.95 | -1.06 | 179.9449 | 184.6663 | 179.0399 | 0 |
| 1728594000 | 184.2902 | 12.05 | 7.00 | 173.8915 | 185.2805 | 173.2523 | 0 |
| 1728507600 | 172.2383 | -3.28 | -1.87 | 177.5876 | 178.1678 | 165.6197 | 0 |
| 1728421200 | 175.5191 | -17.37 | -9.01 | 185.853 | 187.0139 | 170.866 | 0 |
| 1728334800 | 192.8897 | 14.04 | 7.85 | 181.0076 | 192.9815 | 180.9617 | 0 |
| 1728075600 | 178.8524 | 1.17 | 0.66 | 179.1718 | 184.6468 | 177.7117 | 0 |
| 1727989200 | 177.6825 | 15.38 | 9.47 | 164.75139 | 178.0744 | 162.70509 | 0 |
| 1727902800 | 162.3067 | 1.93 | 1.20 | 166.5539 | 170.4978 | 159.5763 | 0 |
| 1727816400 | 160.3751 | 8.2 | 5.39 | 149.0889 | 167.3075 | 144.0586 | 0 |
| 1727730000 | 152.1732 | 0.72 | 0.48 | 153.565 | 154.999 | 148.7147 | 0 |
| 1727470800 | 151.45249 | 3.03 | 2.04 | 148.4767 | 152.29079 | 146.3391 | 0 |
| 1727384400 | 148.4205 | -8.7 | -5.53 | 148.67859 | 152.6783 | 145.8401 | 0 |
| 1727298000 | 157.1157 | -6.64 | -4.05 | 161.8189 | 164.0606 | 155.09379 | 0 |
| 1727211600 | 163.75139 | 5.58 | 3.53 | 162.1522 | 166.4745 | 161.5038 | 0 |
| 1727125200 | 158.1753 | -2.66 | -1.65 | 160.13319 | 163.5269 | 154.7381 | 0 |
| 1726866000 | 160.8316 | -0.27 | -0.17 | 160.6131 | 162.27359 | 158.2097 | 0 |
| 1726779600 | 161.103 | 5.64 | 3.63 | 159.8548 | 163.1689 | 157.7888 | 0 |
| 1726693200 | 155.4621 | -2.49 | -1.58 | 155.54839 | 158.78219 | 151.5384 | 0 |
| 1726606800 | 157.9565 | 4.26 | 2.77 | 154.4619 | 159.7037 | 151.5214 | 0 |
| 1726520400 | 153.6955 | 3.54 | 2.36 | 150.7991 | 156.1301 | 149.246 | 0 |
| 1726261200 | 150.1565 | -0.8 | -0.53 | 152.0104 | 155.56639 | 148.57239 | 0 |
| 1726174800 | 150.9522 | 5.6 | 3.85 | 150.1588 | 154.1833 | 146.7954 | 0 |
| 1726088400 | 145.357 | 4.47 | 3.18 | 144.28049 | 147.1377 | 138.94649 | 0 |
| 1726002000 | 140.8837 | -9.87 | -6.55 | 149.5324 | 150.7595 | 137.6394 | 0 |
| 1725915600 | 150.7511 | 2.13 | 1.44 | 151.95509 | 152.28729 | 145.81049 | 0 |
| 1725656400 | 148.6175 | -6.54 | -4.22 | 156.0112 | 157.9659 | 145.728 | 0 |
| 1725570000 | 155.16149 | 0.85 | 0.55 | 156.3089 | 160.7713 | 153.1216 | 0 |
| 1725483600 | 154.309 | -4.34 | -2.74 | 154.999 | 163.537 | 154.1797 | 0 |
| 1725397200 | 158.6487 | -14.28 | -8.26 | 175.4126 | 175.4577 | 158.0178 | 0 |
| 1725051600 | 172.9239 | -9.42 | -5.17 | 184.8433 | 185.2591 | 172.3233 | 0 |
| 1724965200 | 182.3443 | 5.5 | 3.11 | 177.2501 | 185.3917 | 173.8388 | 0 |
| 1724878800 | 176.8465 | -4.76 | -2.62 | 180.9979 | 181.3207 | 174.448 | 0 |
| 1724792400 | 181.6016 | -7.87 | -4.15 | 188.7676 | 189.3333 | 180.9415 | 0 |
| 1724706000 | 189.4735 | 9.83 | 5.47 | 182.1322 | 190.1617 | 182.0404 | 0 |
| 1724446800 | 179.6472 | 8.31 | 4.85 | 172.3633 | 180.2317 | 172.1834 | 0 |
| 1724360400 | 171.3394 | 3.9 | 2.33 | 167.3476 | 174.1337 | 166.4162 | 0 |
| 1724274000 | 167.43629 | -5.36 | -3.10 | 172.3411 | 176.4808 | 165.6814 | 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
