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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 2598.08 | 6.81 | 0.26 | 2597.11 | 2613.36 | 2583.94 | 0 |
| 1734386400 | 2591.27 | -13.38 | -0.51 | 2600.53 | 2614.46 | 2589.57 | 0 |
| 1734127200 | 2604.65 | -2.75 | -0.11 | 2607.51 | 2612.73 | 2593.83 | 0 |
| 1734040800 | 2607.4 | 0.71 | 0.03 | 2591.65 | 2625.8 | 2587.71 | 0 |
| 1733954400 | 2606.69 | -8.38 | -0.32 | 2621.66 | 2633.11 | 2600.82 | 0 |
| 1733868000 | 2615.07 | -4.61 | -0.18 | 2634.32 | 2635.54 | 2606.8 | 0 |
| 1733781600 | 2619.68 | -17.76 | -0.67 | 2618.94 | 2622.6 | 2601.27 | 0 |
| 1733522400 | 2637.44 | 22.51 | 0.86 | 2626.37 | 2641.11 | 2618.63 | 0 |
| 1733436000 | 2614.93 | -12.68 | -0.48 | 2623.13 | 2630.93 | 2607.28 | 0 |
| 1733349600 | 2627.61 | 15.01 | 0.57 | 2632.9899 | 2643.31 | 2620.58 | 0 |
| 1733263200 | 2612.6 | -14.96 | -0.57 | 2618.1 | 2629.48 | 2611.43 | 0 |
| 1733176800 | 2627.56 | -14.43 | -0.55 | 2649.8 | 2661.6 | 2618.93 | 0 |
| 1732917600 | 2641.9899 | -19.2 | -0.72 | 2655.42 | 2668.8 | 2639.18 | 0 |
| 1732744800 | 2661.19 | 7.76 | 0.29 | 2645.29 | 2682.28 | 2644.76 | 0 |
| 1732658400 | 2653.43 | 23.66 | 0.90 | 2636.84 | 2658.4899 | 2628.87 | 0 |
| 1732572000 | 2629.77 | 27.96 | 1.07 | 2606.08 | 2637.73 | 2595.65 | 0 |
| 1732312800 | 2601.81 | 21.44 | 0.83 | 2581.04 | 2607.59 | 2580.05 | 0 |
| 1732226400 | 2580.37 | 6.81 | 0.26 | 2566.09 | 2589.05 | 2561.88 | 0 |
| 1732140000 | 2573.56 | -1.67 | -0.06 | 2577.75 | 2586.89 | 2563.03 | 0 |
| 1732053600 | 2575.23 | 4.83 | 0.19 | 2569.5 | 2579.63 | 2554.41 | 0 |
| 1731967200 | 2570.4 | -9.98 | -0.39 | 2578.28 | 2581.59 | 2562.08 | 0 |
| 1731708000 | 2580.38 | 3.17 | 0.12 | 2575.08 | 2585.54 | 2565.18 | 0 |
| 1731621600 | 2577.21 | -7.68 | -0.30 | 2586.3 | 2596.68 | 2572.51 | 0 |
| 1731535200 | 2584.89 | 25.13 | 0.98 | 2564.93 | 2594.63 | 2554.86 | 0 |
| 1731448800 | 2559.76 | -20.42 | -0.79 | 2587.39 | 2590.26 | 2558.73 | 0 |
| 1731362400 | 2580.18 | -5.13 | -0.20 | 2583.7399 | 2602.55 | 2579.46 | 0 |
| 1731103200 | 2585.31 | 66.5 | 2.64 | 2533.2399 | 2593.58 | 2530.35 | 0 |
| 1731016800 | 2518.81 | -18.78 | -0.74 | 2514.82 | 2525.61 | 2500.62 | 0 |
| 1730930400 | 2537.59 | -8.88 | -0.35 | 2570.45 | 2577.54 | 2508.9899 | 0 |
| 1730844000 | 2546.4699 | 7.09 | 0.28 | 2528.85 | 2547.27 | 2506.91 | 0 |
| 1730757600 | 2539.38 | 12.12 | 0.48 | 2519.26 | 2540.2 | 2514.14 | 0 |
| 1730494800 | 2527.26 | -13.61 | -0.54 | 2548.96 | 2557.7199 | 2525.25 | 0 |
| 1730408400 | 2540.87 | -45.35 | -1.75 | 2586.57 | 2588.2399 | 2539.44 | 0 |
| 1730322000 | 2586.2199 | -2.27 | -0.09 | 2586.4 | 2598.4699 | 2578.07 | 0 |
| 1730235600 | 2588.4899 | 0.01 | 0.00 | 2594.17 | 2603 | 2583.7399 | 0 |
| 1730149200 | 2588.48 | 18.99 | 0.74 | 2570.2399 | 2596.43 | 2569.11 | 0 |
| 1729890000 | 2569.4899 | -5.7 | -0.22 | 2579.46 | 2599.5 | 2568.7399 | 0 |
| 1729803600 | 2575.19 | -7.42 | -0.29 | 2571.86 | 2588.66 | 2571.07 | 0 |
| 1729717200 | 2582.61 | 34.27 | 1.34 | 2552.43 | 2587.9699 | 2551.2399 | 0 |
| 1729630800 | 2548.34 | -7.72 | -0.30 | 2541.63 | 2554.69 | 2532.06 | 0 |
| 1729544400 | 2556.06 | -32.54 | -1.26 | 2592.46 | 2593.5 | 2554.23 | 0 |
| 1729285200 | 2588.6 | 10.74 | 0.42 | 2571.62 | 2589.2 | 2568.14 | 0 |
| 1729198800 | 2577.86 | -26.04 | -1.00 | 2599.87 | 2599.87 | 2573.1 | 0 |
| 1729112400 | 2603.9 | 41.32 | 1.61 | 2566.1 | 2607.5 | 2562.09 | 0 |
| 1729026000 | 2562.58 | 28.75 | 1.13 | 2539.05 | 2580.1 | 2533.12 | 0 |
| 1728939600 | 2533.83 | 18.44 | 0.73 | 2522.2199 | 2539.25 | 2514.15 | 0 |
| 1728680400 | 2515.39 | 15.48 | 0.62 | 2501.1 | 2517.29 | 2497.85 | 0 |
| 1728594000 | 2499.91 | -24.24 | -0.96 | 2518.19 | 2525.76 | 2495.7 | 0 |
| 1728507600 | 2524.15 | 14.75 | 0.59 | 2518.26 | 2524.92 | 2511.87 | 0 |
| 1728421200 | 2509.4 | -3.32 | -0.13 | 2520.82 | 2526.73 | 2506.08 | 0 |
| 1728334800 | 2512.7199 | -5.94 | -0.24 | 2516.2199 | 2522.15 | 2501.51 | 0 |
| 1728075600 | 2518.66 | 7 | 0.28 | 2513.9899 | 2527.37 | 2499.2 | 0 |
| 1727989200 | 2511.66 | -2.53 | -0.10 | 2522.19 | 2530.77 | 2503.84 | 0 |
| 1727902800 | 2514.19 | -17.56 | -0.69 | 2525.71 | 2527.79 | 2503.31 | 0 |
| 1727816400 | 2531.75 | -1.79 | -0.07 | 2537.2399 | 2544.95 | 2522.92 | 0 |
| 1727730000 | 2533.54 | -4.5 | -0.18 | 2522.39 | 2534.98 | 2504.4899 | 0 |
| 1727470800 | 2538.04 | 8.89 | 0.35 | 2541.7399 | 2543.64 | 2525.46 | 0 |
| 1727384400 | 2529.15 | -36.23 | -1.41 | 2557.81 | 2559.6 | 2523.84 | 0 |
| 1727298000 | 2565.38 | 11.88 | 0.47 | 2557.35 | 2572.46 | 2554.4 | 0 |
| 1727211600 | 2553.5 | -19.84 | -0.77 | 2577.94 | 2578.8 | 2548.68 | 0 |
| 1727125200 | 2573.34 | 12.67 | 0.49 | 2560.19 | 2573.77 | 2548.91 | 0 |
| 1726866000 | 2560.67 | -13.29 | -0.52 | 2567.69 | 2574.2 | 2555.62 | 0 |
| 1726779600 | 2573.96 | -11.42 | -0.44 | 2570.87 | 2588.32 | 2562.23 | 0 |
| 1726693200 | 2585.38 | -6.55 | -0.25 | 2583.82 | 2603.63 | 2576.01 | 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
