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 | 2309.98 | -1.49 | -0.06 | 2313.81 | 2321.94 | 2300.52 | 0 |
| 1732053600 | 2311.4699 | 4.33 | 0.19 | 2305.95 | 2315.43 | 2292.79 | 0 |
| 1731967200 | 2307.14 | -8.98 | -0.39 | 2314.53 | 2317.19 | 2299.67 | 0 |
| 1731708000 | 2316.12 | 2.82 | 0.12 | 2311.4 | 2320.75 | 2302.48 | 0 |
| 1731621600 | 2313.3 | -6.91 | -0.30 | 2321.87 | 2330.79 | 2309.09 | 0 |
| 1731535200 | 2320.21 | 22.18 | 0.97 | 2302.29 | 2328.94 | 2293.2399 | 0 |
| 1731448800 | 2298.03 | -18.41 | -0.79 | 2322.86 | 2325.41 | 2297.1 | 0 |
| 1731362400 | 2316.44 | -4.6 | -0.20 | 2320.08 | 2336.53 | 2315.79 | 0 |
| 1731103200 | 2321.04 | 59.69 | 2.64 | 2274.66 | 2328.46 | 2271.7 | 0 |
| 1731016800 | 2261.35 | -16.86 | -0.74 | 2257.32 | 2267.45 | 2245.01 | 0 |
| 1730930400 | 2278.21 | -7.97 | -0.35 | 2307.71 | 2314.08 | 2252.54 | 0 |
| 1730844000 | 2286.18 | 6.36 | 0.28 | 2270.01 | 2286.91 | 2250.67 | 0 |
| 1730757600 | 2279.82 | 10.7 | 0.47 | 2261.76 | 2280.55 | 2257.16 | 0 |
| 1730494800 | 2269.12 | -12.34 | -0.54 | 2287.91 | 2296.48 | 2267.32 | 0 |
| 1730408400 | 2281.46 | -40.88 | -1.76 | 2322.21 | 2324 | 2280.17 | 0 |
| 1730322000 | 2322.34 | -2.11 | -0.09 | 2322.4699 | 2333.33 | 2315.01 | 0 |
| 1730235600 | 2324.45 | 0.01 | 0.00 | 2329.57 | 2337.48 | 2320.19 | 0 |
| 1730149200 | 2324.44 | 17.05 | 0.74 | 2307.7199 | 2331.58 | 2307.05 | 0 |
| 1729890000 | 2307.39 | -5.12 | -0.22 | 2316.4 | 2334.34 | 2306.7199 | 0 |
| 1729803600 | 2312.51 | -6.67 | -0.29 | 2309.86 | 2324.61 | 2308.81 | 0 |
| 1729717200 | 2319.18 | 30.78 | 1.35 | 2292.07 | 2323.9899 | 2291.01 | 0 |
| 1729630800 | 2288.4 | -6.94 | -0.30 | 2282.7199 | 2294.1 | 2273.79 | 0 |
| 1729544400 | 2295.34 | -29.21 | -1.26 | 2327.9899 | 2328.95 | 2293.69 | 0 |
| 1729285200 | 2324.55 | 9.63 | 0.42 | 2309.31 | 2325.09 | 2306.18 | 0 |
| 1729198800 | 2314.92 | -23.38 | -1.00 | 2334.67 | 2334.68 | 2310.64 | 0 |
| 1729112400 | 2338.3 | 37.11 | 1.61 | 2304.36 | 2341.53 | 2300.75 | 0 |
| 1729026000 | 2301.19 | 25.73 | 1.13 | 2280.06 | 2316.93 | 2274.7399 | 0 |
| 1728939600 | 2275.46 | 16.56 | 0.73 | 2265.04 | 2280.33 | 2257.79 | 0 |
| 1728680400 | 2258.9 | 13.88 | 0.62 | 2246.02 | 2260.6 | 2243.15 | 0 |
| 1728594000 | 2245.02 | -21.85 | -0.96 | 2261.14 | 2268.2399 | 2241.2399 | 0 |
| 1728507600 | 2266.87 | 13.21 | 0.59 | 2261.68 | 2267.56 | 2255.83 | 0 |
| 1728421200 | 2253.66 | -2.97 | -0.13 | 2263.95 | 2269.2199 | 2250.67 | 0 |
| 1728334800 | 2256.63 | -5.34 | -0.24 | 2259.81 | 2265.1 | 2246.57 | 0 |
| 1728075600 | 2261.9699 | 6.29 | 0.28 | 2257.77 | 2269.8 | 2244.5 | 0 |
| 1727989200 | 2255.68 | -2.3 | -0.10 | 2265.14 | 2272.85 | 2248.67 | 0 |
| 1727902800 | 2257.98 | -15.81 | -0.70 | 2268.28 | 2270.2 | 2248.21 | 0 |
| 1727816400 | 2273.79 | -1.9 | -0.08 | 2278.69 | 2285.65 | 2265.86 | 0 |
| 1727730000 | 2275.69 | -5.14 | -0.23 | 2265.7 | 2276.98 | 2249.58 | 0 |
| 1727470800 | 2280.83 | 7.76 | 0.34 | 2284.16 | 2285.87 | 2269.53 | 0 |
| 1727384400 | 2273.07 | -32.65 | -1.42 | 2298.83 | 2300.44 | 2268.3 | 0 |
| 1727298000 | 2305.7199 | 10.68 | 0.47 | 2298.5 | 2312.08 | 2295.85 | 0 |
| 1727211600 | 2295.04 | -17.94 | -0.78 | 2317.01 | 2317.78 | 2290.71 | 0 |
| 1727125200 | 2312.98 | 11.38 | 0.49 | 2301.16 | 2313.37 | 2291.02 | 0 |
| 1726866000 | 2301.6 | -11.96 | -0.52 | 2307.76 | 2313.76 | 2297.06 | 0 |
| 1726779600 | 2313.56 | -10.29 | -0.44 | 2311.1 | 2326.46 | 2303.02 | 0 |
| 1726693200 | 2323.85 | -5.89 | -0.25 | 2322.81 | 2340.26 | 2315.43 | 0 |
| 1726606800 | 2329.7399 | -20.98 | -0.89 | 2349.19 | 2354.54 | 2326.84 | 0 |
| 1726520400 | 2350.7199 | -10.69 | -0.45 | 2360.45 | 2360.86 | 2347.66 | 0 |
| 1726261200 | 2361.41 | 27.24 | 1.17 | 2340.78 | 2362.6 | 2339.81 | 0 |
| 1726174800 | 2334.17 | -0.17 | -0.01 | 2332.77 | 2344.31 | 2323.85 | 0 |
| 1726088400 | 2334.34 | -13.58 | -0.58 | 2341.29 | 2350.04 | 2318.15 | 0 |
| 1726002000 | 2347.92 | 34.93 | 1.51 | 2314.41 | 2348.29 | 2311.56 | 0 |
| 1725915600 | 2312.9899 | 16.56 | 0.72 | 2295.65 | 2318.15 | 2292.07 | 0 |
| 1725656400 | 2296.43 | 21.61 | 0.95 | 2279.58 | 2296.44 | 2269.84 | 0 |
| 1725570000 | 2274.82 | -5.77 | -0.25 | 2285.9699 | 2298.45 | 2273.96 | 0 |
| 1725483600 | 2280.59 | -0.77 | -0.03 | 2277.75 | 2290.59 | 2272.04 | 0 |
| 1725397200 | 2281.36 | 14.7 | 0.65 | 2272.75 | 2285.75 | 2260.63 | 0 |
| 1725051600 | 2266.66 | 29.62 | 1.32 | 2236.48 | 2268.25 | 2233.98 | 0 |
| 1724965200 | 2237.04 | -15.59 | -0.69 | 2244.9699 | 2247.65 | 2230.9699 | 0 |
| 1724878800 | 2252.63 | -5.13 | -0.23 | 2254.33 | 2263.45 | 2248 | 0 |
| 1724792400 | 2257.76 | 1.26 | 0.06 | 2256.84 | 2260.14 | 2244.77 | 0 |
| 1724706000 | 2256.5 | 13.39 | 0.60 | 2257.43 | 2266.3 | 2252.2 | 0 |
| 1724446800 | 2243.11 | 7.33 | 0.33 | 2232.67 | 2249.51 | 2228.37 | 0 |
| 1724360400 | 2235.78 | 21.65 | 0.98 | 2215.8 | 2236.2199 | 2212.88 | 0 |
| 1724274000 | 2214.13 | 11.22 | 0.51 | 2202.82 | 2215.62 | 2197.43 | 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
