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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 2099.5 | 4.31 | 0.21 | 2092.41 | 2101.41 | 2092.41 | 0 |
| 1734386400 | 2095.19 | -13.12 | -0.62 | 2105.56 | 2105.56 | 2092.48 | 0 |
| 1734127200 | 2108.31 | -47.78 | -2.22 | 2117.4 | 2117.4 | 2108.03 | 0 |
| 1734040800 | 2156.09 | 23.55 | 1.10 | 2151.15 | 2161.63 | 2150.16 | 0 |
| 1733954400 | 2132.54 | -6.15 | -0.29 | 2143.93 | 2153.02 | 2128.08 | 0 |
| 1733868000 | 2138.69 | -8.29 | -0.39 | 2145.7399 | 2148.01 | 2137.28 | 0 |
| 1733781600 | 2146.98 | -12.59 | -0.58 | 2155.68 | 2156.69 | 2144.14 | 0 |
| 1733522400 | 2159.57 | -10.92 | -0.50 | 2153.68 | 2167.67 | 2148.54 | 0 |
| 1733436000 | 2170.4899 | 3.14 | 0.14 | 2174.4 | 2174.69 | 2162.71 | 0 |
| 1733349600 | 2167.35 | -13.58 | -0.62 | 2163.89 | 2168.65 | 2152.01 | 0 |
| 1733263200 | 2180.93 | 30.22 | 1.41 | 2174.68 | 2193.7 | 2172.36 | 0 |
| 1733176800 | 2150.71 | 42.85 | 2.03 | 2134.9699 | 2152.01 | 2132.56 | 0 |
| 1732917600 | 2107.86 | 17.84 | 0.85 | 2112.78 | 2117.57 | 2107.86 | 0 |
| 1732744800 | 2090.02 | 16.98 | 0.82 | 2085.33 | 2094.45 | 2081.21 | 0 |
| 1732658400 | 2073.04 | -7.68 | -0.37 | 2069.94 | 2081.31 | 2066.18 | 0 |
| 1732572000 | 2080.7199 | 29.36 | 1.43 | 2078.03 | 2090.7399 | 2075.61 | 0 |
| 1732312800 | 2051.36 | 8.15 | 0.40 | 2056.4 | 2060.67 | 2049.77 | 0 |
| 1732226400 | 2043.21 | -0.72 | -0.04 | 2040.7 | 2051.84 | 2040.7 | 0 |
| 1732140000 | 2043.93 | -18.83 | -0.91 | 2040.12 | 2047.62 | 2036.72 | 0 |
| 1732053600 | 2062.76 | 15.45 | 0.75 | 2065.04 | 2077.3 | 2062.5 | 0 |
| 1731967200 | 2047.31 | -26.98 | -1.30 | 2051.81 | 2053.4 | 2042.83 | 0 |
| 1731708000 | 2074.29 | 16.87 | 0.82 | 2063.23 | 2076.71 | 2061.78 | 0 |
| 1731621600 | 2057.42 | -16.39 | -0.79 | 2056.89 | 2060.9899 | 2051.5 | 0 |
| 1731535200 | 2073.81 | -44.09 | -2.08 | 2073.68 | 2085.37 | 2073.68 | 0 |
| 1731448800 | 2117.9 | -21.16 | -0.99 | 2126.84 | 2127.95 | 2117.62 | 0 |
| 1731362400 | 2139.06 | -23.16 | -1.07 | 2138.78 | 2142.68 | 2137.11 | 0 |
| 1731103200 | 2162.2199 | 17.97 | 0.84 | 2163.36 | 2169.04 | 2159.11 | 0 |
| 1731016800 | 2144.25 | 23.24 | 1.10 | 2134.08 | 2148.6 | 2130.89 | 0 |
| 1730930400 | 2121.01 | 4.01 | 0.19 | 2126.2399 | 2129.84 | 2120.46 | 0 |
| 1730844000 | 2117 | 30.11 | 1.44 | 2113.52 | 2120.07 | 2112.13 | 0 |
| 1730757600 | 2086.89 | 0 | 0.00 | 2086.89 | 2086.89 | 2086.89 | 0 |
| 1730494800 | 2086.89 | -60.58 | -2.82 | 2094.42 | 2102.7 | 2085.25 | 0 |
| 1730408400 | 2147.4699 | -0.25 | -0.01 | 2148.88 | 2154.53 | 2138.63 | 0 |
| 1730322000 | 2147.7199 | 29.07 | 1.37 | 2144.2199 | 2152.2199 | 2142.4 | 0 |
| 1730235600 | 2118.65 | 11.06 | 0.52 | 2121.9699 | 2122.66 | 2112.73 | 0 |
| 1730149200 | 2107.59 | 14.65 | 0.70 | 2106.07 | 2118.51 | 2104.43 | 0 |
| 1729890000 | 2092.94 | -12.34 | -0.59 | 2094.87 | 2096.94 | 2090.6 | 0 |
| 1729803600 | 2105.28 | 16.47 | 0.79 | 2101.54 | 2107.36 | 2099.61 | 0 |
| 1729717200 | 2088.81 | -45.59 | -2.14 | 2093.46 | 2095.8 | 2084.04 | 0 |
| 1729630800 | 2134.4 | -38.28 | -1.76 | 2135.1 | 2139.64 | 2133.27 | 0 |
| 1729544400 | 2172.68 | -9.87 | -0.45 | 2180.07 | 2181.09 | 2171.95 | 0 |
| 1729285200 | 2182.55 | 13.21 | 0.61 | 2174.26 | 2182.9899 | 2173.68 | 0 |
| 1729198800 | 2169.34 | -20.14 | -0.92 | 2172.96 | 2176.88 | 2167.31 | 0 |
| 1729112400 | 2189.48 | -52.81 | -2.36 | 2196.52 | 2196.96 | 2188.31 | 0 |
| 1729026000 | 2242.29 | 17.89 | 0.80 | 2243.19 | 2248.16 | 2239.7399 | 0 |
| 1728939600 | 2224.4 | 0 | 0.00 | 2224.4 | 2224.4 | 2224.4 | 0 |
| 1728680400 | 2224.4 | -11.08 | -0.50 | 2230.98 | 2231.13 | 2222.01 | 0 |
| 1728594000 | 2235.48 | 7.02 | 0.32 | 2226.04 | 2237.29 | 2224.7 | 0 |
| 1728507600 | 2228.46 | 12.88 | 0.58 | 2239.87 | 2240.17 | 2228.01 | 0 |
| 1728421200 | 2215.58 | -24.12 | -1.08 | 2224.88 | 2229.7199 | 2214.54 | 0 |
| 1728334800 | 2239.7 | 39 | 1.77 | 2234.7199 | 2243.33 | 2230.96 | 0 |
| 1728075600 | 2200.7 | -23.28 | -1.05 | 2235.9 | 2237.7399 | 2198.63 | 0 |
| 1727989200 | 2223.98 | 24.78 | 1.13 | 2230.67 | 2230.9699 | 2217.63 | 0 |
| 1727902800 | 2199.2 | -79.94 | -3.51 | 2230.94 | 2233.27 | 2198.15 | 0 |
| 1727816400 | 2279.14 | 28.62 | 1.27 | 2275.82 | 2291.89 | 2272.35 | 0 |
| 1727730000 | 2250.52 | -103.12 | -4.38 | 2270.16 | 2270.64 | 2249.42 | 0 |
| 1727470800 | 2353.64 | 70.31 | 3.08 | 2348.87 | 2362.07 | 2339.56 | 0 |
| 1727384400 | 2283.33 | 63.35 | 2.85 | 2278.92 | 2293.63 | 2276.41 | 0 |
| 1727298000 | 2219.98 | -15.53 | -0.69 | 2231.25 | 2231.87 | 2218.91 | 0 |
| 1727211600 | 2235.51 | 22.25 | 1.01 | 2224.05 | 2238.4699 | 2219.9 | 0 |
| 1727125200 | 2213.26 | 0 | 0.00 | 2213.26 | 2213.26 | 2213.26 | 0 |
| 1726866000 | 2213.26 | 0.02 | 0.00 | 2232.11 | 2232.43 | 2212.03 | 0 |
| 1726779600 | 2213.2399 | 25.37 | 1.16 | 2220.86 | 2222.73 | 2197.69 | 0 |
| 1726693200 | 2187.87 | 0.39 | 0.02 | 2189.87 | 2193.7399 | 2185.71 | 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
