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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5191.8 | 25.82 | 0.50 | 5171.74 | 5207.41 | 5171.74 | 0 |
| 1737064800 | 5165.9799 | 49.9 | 0.98 | 5125.78 | 5171.88 | 5124.2 | 0 |
| 1736978400 | 5116.08 | 46.13 | 0.91 | 5076.09 | 5147.1899 | 5074.53 | 0 |
| 1736892000 | 5069.95 | 49.22 | 0.98 | 5032.66 | 5076.06 | 5024.16 | 0 |
| 1736805600 | 5020.7299 | -4.15 | -0.08 | 5001.8 | 5020.95 | 4966.8 | 0 |
| 1736546400 | 5024.88 | -85.39 | -1.67 | 5090.15 | 5092.93 | 5017.13 | 0 |
| 1736373600 | 5110.27 | -4.69 | -0.09 | 5106.86 | 5112.52 | 5069.4799 | 0 |
| 1736287200 | 5114.96 | 6.32 | 0.12 | 5130.4799 | 5149.55 | 5102.99 | 0 |
| 1736200800 | 5108.64 | 16.52 | 0.32 | 5089.99 | 5133.93 | 5088.83 | 0 |
| 1735941600 | 5092.12 | 40.34 | 0.80 | 5049.83 | 5097.12 | 5046.72 | 0 |
| 1735855200 | 5051.78 | -16.18 | -0.32 | 5065.97 | 5092.8 | 5037.71 | 0 |
| 1735682400 | 5067.96 | -7.69 | -0.15 | 5076.88 | 5089.08 | 5060.04 | 0 |
| 1735596000 | 5075.65 | -36.71 | -0.72 | 5100.66 | 5108.2 | 5042.41 | 0 |
| 1735336800 | 5112.36 | -18.83 | -0.37 | 5141.34 | 5147.01 | 5096.09 | 0 |
| 1735250400 | 5131.1899 | 5.44 | 0.11 | 5132.87 | 5136.03 | 5116 | 0 |
| 1735077600 | 5125.75 | 22.2 | 0.43 | 5101.13 | 5126.51 | 5097.39 | 0 |
| 1734991200 | 5103.55 | -4.79 | -0.09 | 5109.31 | 5115.63 | 5076.9799 | 0 |
| 1734732000 | 5108.34 | 23.18 | 0.46 | 5074.2299 | 5134.75 | 5053.89 | 0 |
| 1734645600 | 5085.16 | -44.71 | -0.87 | 5102.4399 | 5141.47 | 5083.02 | 0 |
| 1734559200 | 5129.87 | -114.63 | -2.19 | 5243.33 | 5255.1 | 5129.58 | 0 |
| 1734472800 | 5244.5 | -47.22 | -0.89 | 5280.07 | 5286.62 | 5238.11 | 0 |
| 1734386400 | 5291.72 | -5.06 | -0.10 | 5295.74 | 5305.67 | 5285.47 | 0 |
| 1734127200 | 5296.78 | -36.15 | -0.68 | 5322.09 | 5324.12 | 5290.56 | 0 |
| 1734040800 | 5332.93 | -17.99 | -0.34 | 5359.2 | 5361.06 | 5331.32 | 0 |
| 1733954400 | 5350.92 | 15.61 | 0.29 | 5335.6899 | 5367.13 | 5332.15 | 0 |
| 1733868000 | 5335.31 | -32.6 | -0.61 | 5366.07 | 5366.29 | 5328.08 | 0 |
| 1733781600 | 5367.91 | -42.5 | -0.79 | 5413.06 | 5414.4799 | 5367.09 | 0 |
| 1733522400 | 5410.41 | -8.32 | -0.15 | 5413.28 | 5438.78 | 5404.43 | 0 |
| 1733436000 | 5418.7299 | -11.36 | -0.21 | 5436.06 | 5436.21 | 5411.16 | 0 |
| 1733349600 | 5430.09 | 18.54 | 0.34 | 5413.62 | 5433.27 | 5408.52 | 0 |
| 1733263200 | 5411.55 | 5.18 | 0.10 | 5425.68 | 5431.8 | 5392.21 | 0 |
| 1733176800 | 5406.37 | 1.7 | 0.03 | 5407.39 | 5422.39 | 5392.54 | 0 |
| 1732917600 | 5404.67 | 30.05 | 0.56 | 5385.85 | 5412.09 | 5380.91 | 0 |
| 1732744800 | 5374.62 | -2.81 | -0.05 | 5379.02 | 5404.74 | 5370.4 | 0 |
| 1732658400 | 5377.43 | -20.94 | -0.39 | 5379.09 | 5391.81 | 5355.03 | 0 |
| 1732572000 | 5398.37 | 49.53 | 0.93 | 5371.2 | 5415.86 | 5368.7299 | 0 |
| 1732312800 | 5348.84 | 47.36 | 0.89 | 5314.47 | 5350.9399 | 5299.66 | 0 |
| 1732226400 | 5301.4799 | 44.72 | 0.85 | 5252.4 | 5312.12 | 5248.96 | 0 |
| 1732140000 | 5256.76 | -9.89 | -0.19 | 5266.21 | 5266.21 | 5228.88 | 0 |
| 1732053600 | 5266.65 | 11.05 | 0.21 | 5265.8 | 5271.2 | 5224.02 | 0 |
| 1731967200 | 5255.6 | -3.61 | -0.07 | 5248.5 | 5267.02 | 5240.32 | 0 |
| 1731708000 | 5259.21 | -40.14 | -0.76 | 5294.67 | 5303.15 | 5255.37 | 0 |
| 1731621600 | 5299.35 | -47.19 | -0.88 | 5341.24 | 5350.72 | 5296.35 | 0 |
| 1731535200 | 5346.54 | -6.3 | -0.12 | 5334.9 | 5364.36 | 5329.08 | 0 |
| 1731448800 | 5352.84 | -79.37 | -1.46 | 5407.56 | 5411.08 | 5340.82 | 0 |
| 1731362400 | 5432.21 | 21.77 | 0.40 | 5412.8 | 5445.03 | 5408.93 | 0 |
| 1731103200 | 5410.4399 | 16.47 | 0.31 | 5397.83 | 5420.85 | 5387.43 | 0 |
| 1731016800 | 5393.97 | 34.63 | 0.65 | 5375.03 | 5407.24 | 5372.87 | 0 |
| 1730930400 | 5359.34 | 98.4 | 1.87 | 5261.33 | 5366.26 | 5241.65 | 0 |
| 1730844000 | 5260.9399 | 79.62 | 1.54 | 5186.02 | 5261.09 | 5185.91 | 0 |
| 1730757600 | 5181.32 | 9.65 | 0.19 | 5188.24 | 5210 | 5172.72 | 0 |
| 1730494800 | 5171.67 | -10.74 | -0.21 | 5163.45 | 5203.46 | 5162.06 | 0 |
| 1730408400 | 5182.41 | -33.7 | -0.65 | 5213.15 | 5214.37 | 5165.35 | 0 |
| 1730322000 | 5216.11 | -12.73 | -0.24 | 5239.47 | 5244.68 | 5210.04 | 0 |
| 1730235600 | 5228.84 | -2.48 | -0.05 | 5231.54 | 5235.68 | 5199.24 | 0 |
| 1730149200 | 5231.32 | 41.54 | 0.80 | 5198.75 | 5242.05 | 5198.31 | 0 |
| 1729890000 | 5189.78 | -13.17 | -0.25 | 5199.68 | 5224 | 5183.35 | 0 |
| 1729803600 | 5202.95 | -2.17 | -0.04 | 5206.52 | 5213.34 | 5187.38 | 0 |
| 1729717200 | 5205.12 | -32.15 | -0.61 | 5223.9399 | 5228.02 | 5183.72 | 0 |
| 1729630800 | 5237.27 | -47 | -0.89 | 5269.36 | 5269.8 | 5226.16 | 0 |
| 1729544400 | 5284.27 | -41.67 | -0.78 | 5323.92 | 5325.97 | 5278.59 | 0 |
| 1729285200 | 5325.9399 | 13.37 | 0.25 | 5315.14 | 5330.9 | 5311.75 | 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
