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 | 397.16 | -0.59 | -0.15 | 397.75 | 397.92 | 394.51 | 0 |
| 1732053600 | 397.75 | 8.98 | 2.31 | 388.77 | 397.96 | 388.77 | 0 |
| 1731967200 | 388.77 | 15.94 | 4.28 | 380.85 | 390.21 | 380.85 | 0 |
| 1731708000 | 372.83 | -2.95 | -0.79 | 375.79 | 379.39 | 371.49 | 0 |
| 1731621600 | 375.78 | 2.27 | 0.61 | 373.51 | 377.87 | 369.24 | 0 |
| 1731535200 | 373.51 | -5.4 | -1.43 | 378.91 | 383.49 | 373.5 | 0 |
| 1731448800 | 378.91 | -6.15 | -1.60 | 385.06 | 385.06 | 373.86 | 0 |
| 1731362400 | 385.06 | -25.17 | -6.14 | 410.23 | 410.23 | 380.84 | 0 |
| 1731103200 | 410.23 | -4.88 | -1.18 | 415.11 | 415.11 | 406.43 | 0 |
| 1731016800 | 415.11 | 7.51 | 1.84 | 411.58 | 416.87 | 406.58 | 0 |
| 1730930400 | 407.6 | -11.88 | -2.83 | 419.48 | 419.48 | 395.87 | 0 |
| 1730844000 | 419.48 | 2.33 | 0.56 | 417.15 | 422.96 | 417.08 | 0 |
| 1730757600 | 417.15 | -0.43 | -0.10 | 417.58 | 421.31 | 414.95 | 0 |
| 1730494800 | 417.58 | -4.59 | -1.09 | 422.17 | 426.82 | 417.37 | 0 |
| 1730408400 | 422.17 | -13.53 | -3.11 | 435.7 | 435.7 | 418.54 | 0 |
| 1730322000 | 435.7 | -5.5 | -1.25 | 441.2 | 441.2 | 431.63 | 0 |
| 1730235600 | 441.2 | 5.68 | 1.30 | 435.52 | 442.74 | 435.52 | 0 |
| 1730149200 | 435.52 | -0.27 | -0.06 | 433.36 | 437.85 | 432.98 | 0 |
| 1729890000 | 435.79 | -7.98 | -1.80 | 443.77 | 443.77 | 432.8 | 0 |
| 1729803600 | 443.77 | -15.93 | -3.47 | 459.7 | 462.11 | 436.55 | 0 |
| 1729717200 | 459.7 | -7.34 | -1.57 | 457.61 | 463.57 | 456.01 | 0 |
| 1729630800 | 467.04 | 9.72 | 2.13 | 457.32 | 467.3 | 457.32 | 0 |
| 1729544400 | 457.32 | 2 | 0.44 | 463.25 | 465.35 | 456.03 | 0 |
| 1729285200 | 455.32 | 18.31 | 4.19 | 437.01 | 456.97 | 437.01 | 0 |
| 1729198800 | 437.01 | 5.05 | 1.17 | 431.96 | 440.6 | 431.96 | 0 |
| 1729112400 | 431.96 | 3.74 | 0.87 | 428.22 | 438.96 | 428.22 | 0 |
| 1729026000 | 428.22 | 5.59 | 1.32 | 422.64 | 428.39 | 420.94 | 0 |
| 1728939600 | 422.63 | 1.25 | 0.30 | 419.22 | 423.21 | 418.09 | 0 |
| 1728680400 | 421.38 | 1.78 | 0.42 | 419.64 | 426.6 | 419.64 | 0 |
| 1728594000 | 419.6 | 9.73 | 2.37 | 409.87 | 419.94 | 409.55 | 0 |
| 1728507600 | 409.87 | -0.74 | -0.18 | 410.61 | 410.61 | 403.49 | 0 |
| 1728421200 | 410.61 | -1.24 | -0.30 | 411.85 | 411.85 | 405.97 | 0 |
| 1728334800 | 411.85 | -5.12 | -1.23 | 416.97 | 416.97 | 409.62 | 0 |
| 1728075600 | 416.97 | -1.22 | -0.29 | 416.75 | 422.19 | 414.77 | 0 |
| 1727989200 | 418.19 | -7.49 | -1.76 | 425.68 | 425.68 | 414.38 | 0 |
| 1727902800 | 425.68 | -0.4 | -0.09 | 426.08 | 430.17 | 422.95 | 0 |
| 1727816400 | 426.08 | 7.35 | 1.76 | 423.69 | 428.82 | 421.2 | 0 |
| 1727730000 | 418.73 | -8.05 | -1.89 | 426.79 | 426.79 | 414.84 | 0 |
| 1727470800 | 426.78 | -13.09 | -2.98 | 437.57 | 439.08 | 426.6 | 0 |
| 1727384400 | 439.87 | 2.98 | 0.68 | 436.89 | 443.06 | 435.63 | 0 |
| 1727298000 | 436.89 | 0.36 | 0.08 | 436.53 | 440.57 | 435.64 | 0 |
| 1727211600 | 436.53 | 9.08 | 2.12 | 427.45 | 438.92 | 427.21 | 0 |
| 1727125200 | 427.45 | -1.61 | -0.38 | 429.06 | 436.58 | 427.45 | 0 |
| 1726866000 | 429.06 | 6.85 | 1.62 | 422.21 | 430.85 | 422.21 | 0 |
| 1726779600 | 422.21 | 5.09 | 1.22 | 427.84 | 427.97 | 417.58 | 0 |
| 1726693200 | 417.12 | -4.84 | -1.15 | 421.96 | 435.58 | 416.87 | 0 |
| 1726606800 | 421.96 | -2.52 | -0.59 | 424.48 | 426.36 | 418.39 | 0 |
| 1726520400 | 424.48 | -2.45 | -0.57 | 426.93 | 428.05 | 421.52 | 0 |
| 1726261200 | 426.93 | 8.27 | 1.98 | 418.87 | 430.04 | 418.87 | 0 |
| 1726174800 | 418.66 | 18.89 | 4.73 | 399.88 | 420.88 | 399.88 | 0 |
| 1726088400 | 399.77 | 1.4 | 0.35 | 398.37 | 400.13 | 390.99 | 0 |
| 1726002000 | 398.37 | 4.86 | 1.24 | 394.31 | 398.54 | 390.73 | 0 |
| 1725915600 | 393.51 | 4.43 | 1.14 | 389.08 | 395.13 | 389.08 | 0 |
| 1725656400 | 389.08 | -10.41 | -2.61 | 399.19 | 401.01 | 388.2 | 0 |
| 1725570000 | 399.49 | 3.36 | 0.85 | 396.53 | 405.2 | 396.53 | 0 |
| 1725483600 | 396.13 | -3.09 | -0.77 | 396.53 | 400.29 | 394.08 | 0 |
| 1725397200 | 399.22 | -13.51 | -3.27 | 412.73 | 412.73 | 395.43 | 0 |
| 1725051600 | 412.73 | -1.98 | -0.48 | 415.37 | 415.87 | 409.69 | 0 |
| 1724965200 | 414.71 | 5.52 | 1.35 | 409.19 | 417.69 | 409.19 | 0 |
| 1724878800 | 409.19 | -8.56 | -2.05 | 417.75 | 417.75 | 406.19 | 0 |
| 1724792400 | 417.75 | 0 | 0.00 | 417.75 | 417.87 | 411.3 | 0 |
| 1724706000 | 417.75 | -0.39 | -0.09 | 418.15 | 421.93 | 416.39 | 0 |
| 1724446800 | 418.14 | 3.93 | 0.95 | 414.21 | 420.81 | 413.76 | 0 |
| 1724360400 | 414.21 | -9.1 | -2.15 | 416.25 | 416.8 | 410.78 | 0 |
| 1724274000 | 423.31 | 2.07 | 0.49 | 421.34 | 424.67 | 417.21 | 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
