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 | 14388.93 | -43.45 | -0.30 | 14416.99 | 14437.98 | 14362.36 | 0 |
| 1734386400 | 14432.38 | -130.62 | -0.90 | 14556.75 | 14575.47 | 14421.1 | 0 |
| 1734127200 | 14563 | -24.28 | -0.17 | 14585.88 | 14608.56 | 14533.39 | 0 |
| 1734040800 | 14587.28 | -24.64 | -0.17 | 14638.01 | 14665.62 | 14569.47 | 0 |
| 1733954400 | 14611.92 | -61.2 | -0.42 | 14676.26 | 14694.86 | 14610.12 | 0 |
| 1733868000 | 14673.12 | -49.63 | -0.34 | 14689.57 | 14746.49 | 14631.56 | 0 |
| 1733781600 | 14722.75 | -88.99 | -0.60 | 14818.19 | 14855.53 | 14718.24 | 0 |
| 1733522400 | 14811.74 | -44.25 | -0.30 | 14862.84 | 14889.21 | 14803.87 | 0 |
| 1733436000 | 14855.99 | 18.29 | 0.12 | 14840.15 | 14915.03 | 14840.15 | 0 |
| 1733349600 | 14837.7 | -53.32 | -0.36 | 14905.43 | 14905.43 | 14786 | 0 |
| 1733263200 | 14891.02 | -37.52 | -0.25 | 14924.73 | 14964.25 | 14872.37 | 0 |
| 1733176800 | 14928.54 | -74.18 | -0.49 | 14999.99 | 15011.48 | 14881.03 | 0 |
| 1732917600 | 15002.72 | 19.79 | 0.13 | 14987.33 | 15049.37 | 14980.79 | 0 |
| 1732744800 | 14982.93 | -10.13 | -0.07 | 15004.22 | 15076.38 | 14971.5 | 0 |
| 1732658400 | 14993.06 | 55.58 | 0.37 | 14887.35 | 15003.35 | 14844.17 | 0 |
| 1732572000 | 14937.48 | 122.92 | 0.83 | 14835.01 | 14971.53 | 14835.01 | 0 |
| 1732312800 | 14814.56 | 159.42 | 1.09 | 14664.01 | 14823.49 | 14664.01 | 0 |
| 1732226400 | 14655.14 | 163.8 | 1.13 | 14512.76 | 14691.15 | 14473 | 0 |
| 1732140000 | 14491.34 | 66.82 | 0.46 | 14434.89 | 14503.87 | 14384.77 | 0 |
| 1732053600 | 14424.52 | -60.4 | -0.42 | 14443.95 | 14445.23 | 14336.96 | 0 |
| 1731967200 | 14484.92 | 8.38 | 0.06 | 14470.43 | 14508.81 | 14447.36 | 0 |
| 1731708000 | 14476.54 | -17.02 | -0.12 | 14459.13 | 14498.89 | 14423.26 | 0 |
| 1731621600 | 14493.56 | -48.86 | -0.34 | 14567.68 | 14577.45 | 14483.12 | 0 |
| 1731535200 | 14542.42 | 78.31 | 0.54 | 14445.82 | 14559.72 | 14445.82 | 0 |
| 1731448800 | 14464.11 | -117.33 | -0.80 | 14622.49 | 14633.22 | 14459.04 | 0 |
| 1731362400 | 14581.44 | 47.68 | 0.33 | 14556.23 | 14689.06 | 14556.23 | 0 |
| 1731103200 | 14533.76 | 74.2 | 0.51 | 14480.47 | 14580.7 | 14458.9 | 0 |
| 1731016800 | 14459.56 | -33.73 | -0.23 | 14493.47 | 14509.51 | 14435.59 | 0 |
| 1730930400 | 14493.29 | 307.62 | 2.17 | 14385.92 | 14514.88 | 14385.92 | 0 |
| 1730844000 | 14185.67 | 94.37 | 0.67 | 14097.97 | 14188.02 | 14050.57 | 0 |
| 1730757600 | 14091.3 | -84.86 | -0.60 | 14169.06 | 14179.03 | 14039.3 | 0 |
| 1730494800 | 14176.16 | 32.08 | 0.23 | 14148.27 | 14270.27 | 14148.27 | 0 |
| 1730408400 | 14144.08 | -10.95 | -0.08 | 14117.49 | 14210.42 | 14111.2 | 0 |
| 1730322000 | 14155.03 | -53 | -0.37 | 14193.19 | 14245.07 | 14149.97 | 0 |
| 1730235600 | 14208.03 | -108.62 | -0.76 | 14297.36 | 14323.77 | 14206.5 | 0 |
| 1730149200 | 14316.65 | 77.81 | 0.55 | 14278.48 | 14340.73 | 14278.48 | 0 |
| 1729890000 | 14238.84 | -150.57 | -1.05 | 14396.4 | 14422.51 | 14232.32 | 0 |
| 1729803600 | 14389.41 | -137.8 | -0.95 | 14502.07 | 14502.07 | 14330.01 | 0 |
| 1729717200 | 14527.21 | -62.91 | -0.43 | 14540.94 | 14556.35 | 14438.54 | 0 |
| 1729630800 | 14590.12 | -75.45 | -0.51 | 14672.56 | 14672.56 | 14533.23 | 0 |
| 1729544400 | 14665.57 | -146.79 | -0.99 | 14813 | 14820.81 | 14653.59 | 0 |
| 1729285200 | 14812.36 | 9.84 | 0.07 | 14787.55 | 14825.11 | 14739.46 | 0 |
| 1729198800 | 14802.52 | 44.92 | 0.30 | 14766.99 | 14808.53 | 14754.46 | 0 |
| 1729112400 | 14757.6 | 107.42 | 0.73 | 14660.96 | 14769.49 | 14650.68 | 0 |
| 1729026000 | 14650.18 | -42.02 | -0.29 | 14702.57 | 14765.37 | 14639.91 | 0 |
| 1728939600 | 14692.2 | 50.33 | 0.34 | 14623.86 | 14708.28 | 14590.16 | 0 |
| 1728680400 | 14641.87 | 123.15 | 0.85 | 14541.34 | 14656.14 | 14541.34 | 0 |
| 1728594000 | 14518.72 | -59.19 | -0.41 | 14572.16 | 14572.16 | 14489.68 | 0 |
| 1728507600 | 14577.91 | 148.93 | 1.03 | 14423.23 | 14596.74 | 14392.61 | 0 |
| 1728421200 | 14428.98 | -8.89 | -0.06 | 14421.79 | 14452.84 | 14364.78 | 0 |
| 1728334800 | 14437.87 | -116.5 | -0.80 | 14541.59 | 14542.13 | 14395.8 | 0 |
| 1728075600 | 14554.37 | 68.55 | 0.47 | 14524.56 | 14558.09 | 14447.49 | 0 |
| 1727989200 | 14485.82 | -69.6 | -0.48 | 14525.97 | 14530.33 | 14440.3 | 0 |
| 1727902800 | 14555.42 | -46.15 | -0.32 | 14587.64 | 14587.64 | 14489.26 | 0 |
| 1727816400 | 14601.57 | -6.03 | -0.04 | 14594.64 | 14623.69 | 14524.95 | 0 |
| 1727730000 | 14607.6 | 7.44 | 0.05 | 14607.26 | 14614.43 | 14488.13 | 0 |
| 1727470800 | 14600.16 | 62.22 | 0.43 | 14557.69 | 14696.63 | 14557.69 | 0 |
| 1727384400 | 14537.94 | 97.21 | 0.67 | 14494.6 | 14553.06 | 14484.21 | 0 |
| 1727298000 | 14440.73 | -105.73 | -0.73 | 14558.65 | 14584.9 | 14428.73 | 0 |
| 1727211600 | 14546.46 | 74.45 | 0.51 | 14502.92 | 14582.93 | 14482.81 | 0 |
| 1727125200 | 14472.01 | 28.44 | 0.20 | 14441.49 | 14485.14 | 14432.86 | 0 |
| 1726866000 | 14443.57 | 63.15 | 0.44 | 14366.07 | 14448.61 | 14335.77 | 0 |
| 1726779600 | 14380.42 | 93.13 | 0.65 | 14409.03 | 14444.21 | 14332.8 | 0 |
| 1726693200 | 14287.29 | -25.8 | -0.18 | 14315.82 | 14441.69 | 14265.06 | 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
