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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 2659.35 | -233.01 | -8.06 | 2877.75 | 2877.98 | 2651.1 | 0 |
| 1743714000 | 2892.36 | -177.57 | -5.78 | 3069.71 | 3073.21 | 2889.8 | 0 |
| 1743627600 | 3069.93 | -3.08 | -0.10 | 3071.5 | 3072.86 | 3041.35 | 0 |
| 1743541200 | 3073.01 | 15.88 | 0.52 | 3056.4899 | 3073.73 | 3035.88 | 0 |
| 1743454800 | 3057.13 | 24.06 | 0.79 | 3030 | 3073.46 | 3025.09 | 0 |
| 1743195600 | 3033.07 | -13.19 | -0.43 | 3043.87 | 3051.25 | 3021.36 | 0 |
| 1743109200 | 3046.26 | -15.44 | -0.50 | 3063.88 | 3072.82 | 3037.06 | 0 |
| 1743022800 | 3061.7 | 21.73 | 0.71 | 3041 | 3086.37 | 3039.95 | 0 |
| 1742936400 | 3039.9699 | 13.63 | 0.45 | 3024.81 | 3057.93 | 3024.33 | 0 |
| 1742850000 | 3026.34 | 26.07 | 0.87 | 3004.89 | 3041.89 | 3004.4 | 0 |
| 1742590800 | 3000.27 | -11.33 | -0.38 | 3013.61 | 3013.96 | 2980.38 | 0 |
| 1742504400 | 3011.6 | 13.04 | 0.43 | 3000.53 | 3019.92 | 2977.39 | 0 |
| 1742418000 | 2998.56 | 39.64 | 1.34 | 2958.95 | 3008.36 | 2956.66 | 0 |
| 1742331600 | 2958.92 | 9.61 | 0.33 | 2948.56 | 2965.89 | 2934.63 | 0 |
| 1742245200 | 2949.31 | 38.05 | 1.31 | 2911.7 | 2961.6 | 2911.38 | 0 |
| 1741986000 | 2911.26 | 65.61 | 2.31 | 2845.77 | 2913.9 | 2844.21 | 0 |
| 1741899600 | 2845.65 | -20.02 | -0.70 | 2865.73 | 2886.2199 | 2831.59 | 0 |
| 1741813200 | 2865.67 | 8.63 | 0.30 | 2854.08 | 2885 | 2844.03 | 0 |
| 1741726800 | 2857.04 | -21.94 | -0.76 | 2879.63 | 2895.4899 | 2845.7199 | 0 |
| 1741640400 | 2878.98 | 21.65 | 0.76 | 2858.6 | 2908.16 | 2853.32 | 0 |
| 1741384800 | 2857.33 | 51.02 | 1.82 | 2810.28 | 2874.55 | 2807.12 | 0 |
| 1741298400 | 2806.31 | 22.07 | 0.79 | 2786.15 | 2819.9899 | 2760.12 | 0 |
| 1741212000 | 2784.2399 | -21.04 | -0.75 | 2809.77 | 2810.83 | 2736.88 | 0 |
| 1741125600 | 2805.28 | -19.93 | -0.71 | 2818.69 | 2837.27 | 2756.51 | 0 |
| 1741039200 | 2825.21 | -100.55 | -3.44 | 2923.85 | 2942.79 | 2800.55 | 0 |
| 1740780000 | 2925.76 | 20.42 | 0.70 | 2903.96 | 2927.26 | 2872.44 | 0 |
| 1740693600 | 2905.34 | 4.85 | 0.17 | 2900.23 | 2937.88 | 2897.26 | 0 |
| 1740607200 | 2900.4899 | -11.5 | -0.39 | 2912.9699 | 2920.8 | 2889.88 | 0 |
| 1740520800 | 2911.9899 | -37.61 | -1.28 | 2948.88 | 2959.6 | 2896.58 | 0 |
| 1740434400 | 2949.6 | -2.97 | -0.10 | 2950.61 | 2962.32 | 2940.7399 | 0 |
| 1740175200 | 2952.57 | -51.78 | -1.72 | 3004.06 | 3005.01 | 2951.7399 | 0 |
| 1740088800 | 3004.35 | 31.86 | 1.07 | 2975.7 | 3010.32 | 2968.13 | 0 |
| 1740002400 | 2972.4899 | 15.55 | 0.53 | 2957.21 | 2994.5 | 2955.18 | 0 |
| 1739916000 | 2956.94 | 28.88 | 0.99 | 2923.7399 | 2972.51 | 2920.02 | 0 |
| 1739570400 | 2928.06 | -4.91 | -0.17 | 2931.53 | 2971.27 | 2926.98 | 0 |
| 1739484000 | 2932.9699 | 11.91 | 0.41 | 2919.12 | 2936.68 | 2900.53 | 0 |
| 1739397600 | 2921.06 | -70.58 | -2.36 | 2989.1 | 2990.16 | 2919.27 | 0 |
| 1739311200 | 2991.64 | 23.3 | 0.78 | 2966.81 | 3009.19 | 2965.94 | 0 |
| 1739224800 | 2968.34 | 49.56 | 1.70 | 2914.81 | 2970.03 | 2914.16 | 0 |
| 1738965600 | 2918.78 | -1.78 | -0.06 | 2918.9 | 2941.73 | 2916.95 | 0 |
| 1738879200 | 2920.56 | -32.29 | -1.09 | 2949.83 | 2972.62 | 2904.12 | 0 |
| 1738792800 | 2952.85 | 4.84 | 0.16 | 2948.02 | 2956.71 | 2933.93 | 0 |
| 1738706400 | 2948.01 | 62.59 | 2.17 | 2889.5 | 2954.8 | 2875.83 | 0 |
| 1738620000 | 2885.42 | -0.38 | -0.01 | 2875.38 | 2895.8 | 2842.65 | 0 |
| 1738360800 | 2885.8 | -63.41 | -2.15 | 2951.4699 | 2952.27 | 2878.19 | 0 |
| 1738274400 | 2949.21 | 16.25 | 0.55 | 2935.4899 | 2963.2199 | 2933.16 | 0 |
| 1738188000 | 2932.96 | 7.31 | 0.25 | 2926.26 | 2938.2199 | 2913.57 | 0 |
| 1738101600 | 2925.65 | -35.43 | -1.20 | 2960.04 | 2973.07 | 2915.04 | 0 |
| 1738015200 | 2961.08 | -4.37 | -0.15 | 2961.2 | 2975.7 | 2941.79 | 0 |
| 1737756000 | 2965.45 | -27.97 | -0.93 | 2993.51 | 3004.76 | 2962.51 | 0 |
| 1737669600 | 2993.42 | 3.25 | 0.11 | 2987.33 | 3018.26 | 2984.5 | 0 |
| 1737583200 | 2990.17 | -42.24 | -1.39 | 3031.62 | 3033.26 | 2988.88 | 0 |
| 1737496800 | 3032.41 | -20.87 | -0.68 | 3059.17 | 3059.73 | 3022.79 | 0 |
| 1737151200 | 3053.28 | 25.9 | 0.86 | 3032.28 | 3058.64 | 3024.26 | 0 |
| 1737064800 | 3027.38 | 3.27 | 0.11 | 3025.06 | 3031.28 | 3010.21 | 0 |
| 1736978400 | 3024.11 | 35.28 | 1.18 | 2991.25 | 3029.64 | 2990.68 | 0 |
| 1736892000 | 2988.83 | 18.33 | 0.62 | 2972.34 | 2989.21 | 2953.82 | 0 |
| 1736805600 | 2970.5 | 40.84 | 1.39 | 2932.17 | 2987.56 | 2930.52 | 0 |
| 1736546400 | 2929.66 | 4.94 | 0.17 | 2919.92 | 2985.82 | 2914.85 | 0 |
| 1736373600 | 2924.7199 | -9.44 | -0.32 | 2937.96 | 2938.43 | 2905.09 | 0 |
| 1736287200 | 2934.16 | 35.2 | 1.21 | 2902.32 | 2950.06 | 2902.01 | 0 |
| 1736200800 | 2898.96 | 0.82 | 0.03 | 2897.1 | 2939.67 | 2892.67 | 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
