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 | 50181.14 | -46.23 | -0.09 | 50185.26 | 50209.35 | 49804.05 | 0 |
| 1732053600 | 50227.37 | -82.04 | -0.16 | 49967.04 | 50496.94 | 49724.26 | 0 |
| 1731967200 | 50309.41 | 432.59 | 0.87 | 49921.42 | 50699.34 | 49921.42 | 0 |
| 1731708000 | 49876.82 | 124.7 | 0.25 | 49638.81 | 50013.46 | 49604.28 | 0 |
| 1731621600 | 49752.12 | -536.93 | -1.07 | 50279.83 | 50372.78 | 49711.6 | 0 |
| 1731535200 | 50289.05 | -298.31 | -0.59 | 50552.87 | 50671.41 | 50262.19 | 0 |
| 1731448800 | 50587.36 | 2.23 | 0.00 | 50544.72 | 50749.77 | 50355.67 | 0 |
| 1731362400 | 50585.13 | 231.34 | 0.46 | 50576.35 | 50843.57 | 50468.98 | 0 |
| 1731103200 | 50353.79 | 486.63 | 0.98 | 49951.7 | 50578.62 | 49887.94 | 0 |
| 1731016800 | 49867.16 | -187.72 | -0.38 | 50146.11 | 50146.11 | 49614.25 | 0 |
| 1730930400 | 50054.88 | 256.78 | 0.52 | 50708.87 | 50948.77 | 49410.88 | 0 |
| 1730844000 | 49798.1 | 296.85 | 0.60 | 49387.33 | 49843.72 | 49162.13 | 0 |
| 1730757600 | 49501.25 | -25.18 | -0.05 | 49568.01 | 49932.47 | 49387.17 | 0 |
| 1730494800 | 49526.43 | 816.42 | 1.68 | 48781.76 | 49821.23 | 48781.76 | 0 |
| 1730408400 | 48710.01 | -835.96 | -1.69 | 49133.02 | 49279.99 | 48627.93 | 0 |
| 1730322000 | 49545.97 | 202.35 | 0.41 | 49401.04 | 49707.41 | 49307.61 | 0 |
| 1730235600 | 49343.62 | 33.59 | 0.07 | 49130.27 | 49588.48 | 49114.57 | 0 |
| 1730149200 | 49310.03 | -32.21 | -0.07 | 49586.29 | 49737 | 49262.47 | 0 |
| 1729890000 | 49342.24 | -325.7 | -0.66 | 49835.1 | 49876.26 | 49249.59 | 0 |
| 1729803600 | 49667.94 | -134.04 | -0.27 | 49871.51 | 50217.76 | 49664.47 | 0 |
| 1729717200 | 49801.98 | -89.61 | -0.18 | 49742.78 | 49816.39 | 49396.1 | 0 |
| 1729630800 | 49891.59 | -122.48 | -0.24 | 49881.16 | 49952.09 | 49635.91 | 0 |
| 1729544400 | 50014.07 | -459.65 | -0.91 | 50289.4 | 50405.6 | 49808.03 | 0 |
| 1729285200 | 50473.72 | 1 | 2.77 | 49508.27 | 50587.72 | 49508.27 | 0 |
| 1729198800 | 49112.61 | -175.36 | -0.36 | 49422.63 | 49500.48 | 48996.99 | 0 |
| 1729112400 | 49287.97 | 140.65 | 0.29 | 49234.49 | 49551.28 | 49024.59 | 0 |
| 1729026000 | 49147.32 | -411.75 | -0.83 | 49487.69 | 49867.05 | 49082.18 | 0 |
| 1728939600 | 49559.07 | 435.93 | 0.89 | 49256.35 | 49634.62 | 49090.97 | 0 |
| 1728680400 | 49123.14 | 243.18 | 0.50 | 49020.21 | 49449.19 | 48997.2 | 0 |
| 1728594000 | 48879.96 | -268.55 | -0.55 | 48987.9 | 49118.95 | 48799.38 | 0 |
| 1728507600 | 49148.51 | 378.83 | 0.78 | 48737.33 | 49185.8 | 48620.66 | 0 |
| 1728421200 | 48769.68 | 689.25 | 1.43 | 48302.64 | 48863.77 | 48302.64 | 0 |
| 1728334800 | 48080.43 | -538.28 | -1.11 | 48450.74 | 48474.8 | 47955.48 | 0 |
| 1728075600 | 48618.71 | 241.88 | 0.50 | 48653.39 | 48672.67 | 48195.75 | 0 |
| 1727989200 | 48376.83 | -558.96 | -1.14 | 48799.24 | 48847.57 | 48334.94 | 0 |
| 1727902800 | 48935.79 | -118.3 | -0.24 | 48854.73 | 49122.72 | 48494.85 | 0 |
| 1727816400 | 49054.09 | -581.66 | -1.17 | 49713.07 | 49740.8 | 48790.89 | 0 |
| 1727730000 | 49635.75 | 416.1 | 0.85 | 49232.7 | 49662.52 | 49140.23 | 0 |
| 1727470800 | 49219.65 | -43.3 | -0.09 | 49513.06 | 49733.12 | 49181.83 | 0 |
| 1727384400 | 49262.95 | 186.35 | 0.38 | 49283.67 | 49324.05 | 49015.54 | 0 |
| 1727298000 | 49076.6 | -361.11 | -0.73 | 49547.73 | 49625.61 | 49021 | 0 |
| 1727211600 | 49437.71 | -313.82 | -0.63 | 49776.36 | 49776.36 | 49356.7 | 0 |
| 1727125200 | 49751.53 | 251.81 | 0.51 | 49609.96 | 49793.07 | 49512.99 | 0 |
| 1726866000 | 49499.72 | -237.07 | -0.48 | 49563.53 | 49602.98 | 49298.66 | 0 |
| 1726779600 | 49736.79 | 489.09 | 0.99 | 49832.52 | 49911.6 | 49589.12 | 0 |
| 1726693200 | 49247.7 | -356.46 | -0.72 | 49401.75 | 49724.03 | 49134.82 | 0 |
| 1726606800 | 49604.16 | -434.98 | -0.87 | 50060.82 | 50296.69 | 49437.26 | 0 |
| 1726520400 | 50039.14 | 279.37 | 0.56 | 50017.37 | 50156.14 | 49806.98 | 0 |
| 1726261200 | 49759.77 | -25.28 | -0.05 | 49716.93 | 50095.36 | 49667.99 | 0 |
| 1726174800 | 49785.05 | 229.94 | 0.46 | 49512.17 | 49832.31 | 49171.8 | 0 |
| 1726088400 | 49555.11 | 54.85 | 0.11 | 49370.19 | 49591.09 | 48498.74 | 0 |
| 1726002000 | 49500.26 | 339.13 | 0.69 | 49160.29 | 49521.1 | 49093.52 | 0 |
| 1725915600 | 49161.13 | 566.71 | 1.17 | 48795.54 | 49437.12 | 48795.54 | 0 |
| 1725656400 | 48594.42 | -29.06 | -0.06 | 48696.65 | 48929.8 | 48242.64 | 0 |
| 1725570000 | 48623.48 | -484.64 | -0.99 | 49072.1 | 49072.1 | 48323.54 | 0 |
| 1725483600 | 49108.12 | -12.3 | -0.03 | 49005.38 | 49481.06 | 48892.61 | 0 |
| 1725397200 | 49120.42 | -157.96 | -0.32 | 49149.31 | 49409 | 48928.34 | 0 |
| 1725051600 | 49278.38 | 237.34 | 0.48 | 49133.55 | 49373.97 | 48770.79 | 0 |
| 1724965200 | 49041.04 | 253.57 | 0.52 | 48983.54 | 49292.61 | 48831.77 | 0 |
| 1724878800 | 48787.47 | -111.07 | -0.23 | 48932.17 | 48978.02 | 48569.2 | 0 |
| 1724792400 | 48898.54 | 366.5 | 0.76 | 48535.89 | 48917.74 | 48518.01 | 0 |
| 1724706000 | 48532.04 | -220.72 | -0.45 | 48780.27 | 48854.29 | 48479.09 | 0 |
| 1724446800 | 48752.76 | 291.72 | 0.60 | 48649.61 | 48808.79 | 48376.56 | 0 |
| 1724360400 | 48461.04 | 193.54 | 0.40 | 48484.93 | 48566.47 | 48302.8 | 0 |
| 1724274000 | 48267.5 | 394.65 | 0.82 | 48039.98 | 48278 | 47861.88 | 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
