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 | 40167.44 | -832.19 | -2.03 | 41046.25 | 41155.24 | 40084.73 | 0 |
| 1732053600 | 40999.63 | -453.13 | -1.09 | 41412.27 | 41537.77 | 40677.58 | 0 |
| 1731967200 | 41452.76 | -44.62 | -0.11 | 41321.31 | 41665.48 | 41193.12 | 0 |
| 1731708000 | 41497.38 | -188.88 | -0.45 | 41668.08 | 41897.12 | 41428.94 | 0 |
| 1731621600 | 41686.26 | 539.99 | 1.31 | 41403.99 | 41749.86 | 41355.32 | 0 |
| 1731535200 | 41146.27 | 28.24 | 0.07 | 40943.48 | 41523.43 | 40823.46 | 0 |
| 1731448800 | 41118.03 | -555.12 | -1.33 | 41156.72 | 41426.6 | 41008.79 | 0 |
| 1731362400 | 41673.15 | 119.59 | 0.29 | 41692.07 | 41907.4 | 41478.77 | 0 |
| 1731103200 | 41553.56 | 705.2 | 1.73 | 41270.55 | 41674.46 | 41121.31 | 0 |
| 1731016800 | 40848.36 | 186.99 | 0.46 | 40517.94 | 40907.51 | 40325.22 | 0 |
| 1730930400 | 40661.37 | 1 | 3.32 | 40251.48 | 40848.9 | 40162.68 | 0 |
| 1730844000 | 39355.01 | -171.51 | -0.43 | 39350.99 | 39571.2 | 39083.79 | 0 |
| 1730757600 | 39526.52 | -719.51 | -1.79 | 39901.01 | 39962.72 | 39321.13 | 0 |
| 1730494800 | 40246.03 | 236.24 | 0.59 | 40208.39 | 40467.15 | 39934.71 | 0 |
| 1730408400 | 40009.79 | -543.86 | -1.34 | 40500.1 | 40706.31 | 39912.05 | 0 |
| 1730322000 | 40553.65 | 522 | 1.30 | 40158.28 | 40714.99 | 39988.11 | 0 |
| 1730235600 | 40031.65 | 11.21 | 0.03 | 40022.37 | 40092.26 | 39957.48 | 0 |
| 1730149200 | 40020.44 | 363.47 | 0.92 | 39954.78 | 40120.53 | 39817.85 | 0 |
| 1729890000 | 39656.97 | 167.73 | 0.42 | 39399.79 | 39786.05 | 39056.91 | 0 |
| 1729803600 | 39489.24 | 976.07 | 2.53 | 39112.36 | 39702.92 | 39083.1 | 0 |
| 1729717200 | 38513.17 | -725.16 | -1.85 | 39218.69 | 39267.54 | 38407.18 | 0 |
| 1729630800 | 39238.33 | 759.37 | 1.97 | 38692.91 | 39342.21 | 38631.22 | 0 |
| 1729544400 | 38478.96 | -458.7 | -1.18 | 38808.73 | 39074.6 | 38414.98 | 0 |
| 1729285200 | 38937.66 | -209.02 | -0.53 | 39493.49 | 39614.06 | 38806.27 | 0 |
| 1729198800 | 39146.68 | 445.51 | 1.15 | 38899.12 | 39310.59 | 38789.22 | 0 |
| 1729112400 | 38701.17 | 478.31 | 1.25 | 38328.8 | 38741.23 | 38069.78 | 0 |
| 1729026000 | 38222.86 | 602.88 | 1.60 | 37783.94 | 38441.14 | 37737.48 | 0 |
| 1728939600 | 37619.98 | -868.55 | -2.26 | 38185.3 | 38245.65 | 37576.4 | 0 |
| 1728680400 | 38488.53 | -397.26 | -1.02 | 39010.31 | 39275.96 | 38323.68 | 0 |
| 1728594000 | 38885.79 | -742.11 | -1.87 | 39522.23 | 39747.4 | 38853.86 | 0 |
| 1728507600 | 39627.9 | 6.34 | 0.02 | 39361.4 | 39657.55 | 38883.27 | 0 |
| 1728421200 | 39621.56 | 113.47 | 0.29 | 39349.53 | 40029.21 | 39349.53 | 0 |
| 1728334800 | 39508.09 | -227.94 | -0.57 | 40069.43 | 40206.04 | 39364.62 | 0 |
| 1728075600 | 39736.03 | 666.44 | 1.71 | 39113.91 | 39811.63 | 38643.83 | 0 |
| 1727989200 | 39069.59 | -91.82 | -0.23 | 39468.64 | 39845.4 | 38955.18 | 0 |
| 1727902800 | 39161.41 | -954.43 | -2.38 | 39783.67 | 39896.92 | 39034.35 | 0 |
| 1727816400 | 40115.84 | -1 | -2.69 | 40835.87 | 41125.24 | 39562.37 | 0 |
| 1727730000 | 41225.25 | -301.46 | -0.73 | 41742.07 | 41751.44 | 41051.22 | 0 |
| 1727470800 | 41526.71 | -727.08 | -1.72 | 41633.35 | 41828.29 | 41235.93 | 0 |
| 1727384400 | 42253.79 | -533.89 | -1.25 | 42917.88 | 43162.64 | 42196.94 | 0 |
| 1727298000 | 42787.68 | -793.28 | -1.82 | 43560.98 | 43599.38 | 42743.23 | 0 |
| 1727211600 | 43580.96 | 49.93 | 0.11 | 43504.13 | 43844.91 | 43426.7 | 0 |
| 1727125200 | 43531.03 | -135.55 | -0.31 | 43743.81 | 43826.38 | 43366.14 | 0 |
| 1726866000 | 43666.58 | -822.89 | -1.85 | 44358.64 | 44358.79 | 43661.59 | 0 |
| 1726779600 | 44489.47 | 630.18 | 1.44 | 44179.32 | 44563.75 | 44179.32 | 0 |
| 1726693200 | 43859.29 | -90.49 | -0.21 | 43907.79 | 44064.16 | 43698.79 | 0 |
| 1726606800 | 43949.78 | 865.02 | 2.01 | 43562.09 | 44102.37 | 43407.02 | 0 |
| 1726520400 | 43084.76 | -265.42 | -0.61 | 43426.96 | 43579.68 | 42989.28 | 0 |
| 1726261200 | 43350.18 | 1 | 2.87 | 42301.43 | 43361.64 | 42109.04 | 0 |
| 1726174800 | 42141.27 | 87.12 | 0.21 | 42207.68 | 42379.34 | 41259.51 | 0 |
| 1726088400 | 42054.15 | -1 | -2.53 | 42899.13 | 43140.52 | 41957.33 | 0 |
| 1726002000 | 43145.95 | -129.14 | -0.30 | 43538.63 | 43743.63 | 42960.39 | 0 |
| 1725915600 | 43275.09 | -40.75 | -0.09 | 43551.23 | 43766.89 | 43251.11 | 0 |
| 1725656400 | 43315.84 | -589.74 | -1.34 | 43725.55 | 44058.67 | 43245.02 | 0 |
| 1725570000 | 43905.58 | -107.09 | -0.24 | 44021.62 | 44192.98 | 43726.22 | 0 |
| 1725483600 | 44012.67 | -243.55 | -0.55 | 44066.31 | 44174.01 | 43596.71 | 0 |
| 1725397200 | 44256.22 | 1 | 2.34 | 44730.45 | 44752.57 | 44081.26 | 0 |
| 1725051600 | 43245.69 | 3.64 | 0.01 | 43240.1 | 43260.34 | 43232.45 | 0 |
| 1724965200 | 43242.05 | 275.69 | 0.64 | 43011.32 | 43623.12 | 42659.94 | 0 |
| 1724878800 | 42966.36 | 82.19 | 0.19 | 43330.55 | 43390.45 | 42903.43 | 0 |
| 1724792400 | 42884.17 | 792.43 | 1.88 | 42150.43 | 42901.5 | 42007.79 | 0 |
| 1724706000 | 42091.74 | -820.67 | -1.91 | 42977.73 | 43057.23 | 42016.36 | 0 |
| 1724446800 | 42912.41 | -1 | -2.46 | 44008.72 | 44008.72 | 42802.72 | 0 |
| 1724360400 | 43992.92 | 108.58 | 0.25 | 44229.39 | 44270.37 | 43838.27 | 0 |
| 1724274000 | 43884.34 | -273.24 | -0.62 | 44250 | 44508.38 | 43862.24 | 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
