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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2548.62 | -17.18 | -0.67 | 2571.34 | 2595.79 | 2546.27 | 0 |
| 1738879200 | 2565.8 | -77.01 | -2.91 | 2666.51 | 2666.51 | 2542.84 | 0 |
| 1738792800 | 2642.81 | 18.83 | 0.72 | 2627.43 | 2647.04 | 2610.1 | 0 |
| 1738706400 | 2623.98 | 59.83 | 2.33 | 2543.05 | 2628.02 | 2533.2199 | 0 |
| 1738620000 | 2564.15 | 2.46 | 0.10 | 2554.18 | 2591.42 | 2521.75 | 0 |
| 1738360800 | 2561.69 | -21.1 | -0.82 | 2607.67 | 2613.33 | 2545.51 | 0 |
| 1738274400 | 2582.79 | 25.19 | 0.98 | 2582.51 | 2599.4699 | 2554.06 | 0 |
| 1738188000 | 2557.6 | -13.51 | -0.53 | 2567.84 | 2598.53 | 2546.34 | 0 |
| 1738101600 | 2571.11 | -31.51 | -1.21 | 2609.7399 | 2623.29 | 2551.2399 | 0 |
| 1738015200 | 2602.62 | -66.54 | -2.49 | 2644.31 | 2667.4 | 2598.62 | 0 |
| 1737756000 | 2669.16 | -5.1 | -0.19 | 2679.43 | 2691.56 | 2655.7399 | 0 |
| 1737669600 | 2674.26 | 2.46 | 0.09 | 2688.1 | 2694.65 | 2660.82 | 0 |
| 1737583200 | 2671.8 | -84.2 | -3.06 | 2740.82 | 2741.2 | 2670.09 | 0 |
| 1737496800 | 2756 | 9.12 | 0.33 | 2765.14 | 2776.15 | 2726.88 | 0 |
| 1737151200 | 2746.88 | 54.43 | 2.02 | 2718.77 | 2783.93 | 2712.95 | 0 |
| 1737064800 | 2692.45 | 13.73 | 0.51 | 2662.82 | 2703.11 | 2650.01 | 0 |
| 1736978400 | 2678.7199 | 58.61 | 2.24 | 2640.9699 | 2689.43 | 2635.29 | 0 |
| 1736892000 | 2620.11 | 24.9 | 0.96 | 2588.19 | 2623.66 | 2576.42 | 0 |
| 1736805600 | 2595.21 | 62.24 | 2.46 | 2538.58 | 2607.86 | 2538.23 | 0 |
| 1736546400 | 2532.9699 | -7.98 | -0.31 | 2575.2 | 2603.46 | 2518.94 | 0 |
| 1736373600 | 2540.95 | -31.98 | -1.24 | 2547.2199 | 2552.35 | 2519.6 | 0 |
| 1736287200 | 2572.93 | 31.6 | 1.24 | 2554.21 | 2584.79 | 2538.67 | 0 |
| 1736200800 | 2541.33 | 5.65 | 0.22 | 2544.91 | 2594.59 | 2533.3 | 0 |
| 1735941600 | 2535.68 | 34.53 | 1.38 | 2517.5 | 2536.62 | 2487.33 | 0 |
| 1735855200 | 2501.15 | 42.32 | 1.72 | 2495.19 | 2535.44 | 2475.41 | 0 |
| 1735682400 | 2458.83 | 29.3 | 1.21 | 2439.44 | 2478.7399 | 2438.7199 | 0 |
| 1735596000 | 2429.53 | 23.8 | 0.99 | 2402.75 | 2443.37 | 2380.79 | 0 |
| 1735336800 | 2405.73 | -4.24 | -0.18 | 2401.39 | 2430.9699 | 2389.67 | 0 |
| 1735250400 | 2409.9699 | 6.82 | 0.28 | 2401.78 | 2412.94 | 2370.9699 | 0 |
| 1735077600 | 2403.15 | 29.57 | 1.25 | 2378.19 | 2405.96 | 2351.42 | 0 |
| 1734991200 | 2373.58 | 12.88 | 0.55 | 2348.5 | 2378.71 | 2345.34 | 0 |
| 1734732000 | 2360.7 | 9.99 | 0.42 | 2329.68 | 2383.2 | 2325.33 | 0 |
| 1734645600 | 2350.71 | -20.67 | -0.87 | 2418.87 | 2421.18 | 2343.94 | 0 |
| 1734559200 | 2371.38 | -93.43 | -3.79 | 2467.14 | 2493.86 | 2364.4699 | 0 |
| 1734472800 | 2464.81 | -36.35 | -1.45 | 2474.31 | 2475.5 | 2440.62 | 0 |
| 1734386400 | 2501.16 | -26.51 | -1.05 | 2510.3 | 2542.8 | 2499.28 | 0 |
| 1734127200 | 2527.67 | -28.52 | -1.12 | 2556.65 | 2556.65 | 2525.11 | 0 |
| 1734040800 | 2556.19 | -41.16 | -1.58 | 2586.88 | 2589.71 | 2553.45 | 0 |
| 1733954400 | 2597.35 | 54.98 | 2.16 | 2562.36 | 2615.81 | 2541.92 | 0 |
| 1733868000 | 2542.37 | 1.2 | 0.05 | 2544.19 | 2575.9899 | 2510.2399 | 0 |
| 1733781600 | 2541.17 | 14.92 | 0.59 | 2554.3 | 2581.8 | 2539.62 | 0 |
| 1733522400 | 2526.25 | -96.51 | -3.68 | 2615.85 | 2615.85 | 2525.01 | 0 |
| 1733436000 | 2622.76 | -16.98 | -0.64 | 2644.9899 | 2672.6 | 2621.7 | 0 |
| 1733349600 | 2639.7399 | -57.11 | -2.12 | 2690.95 | 2692.58 | 2613.86 | 0 |
| 1733263200 | 2696.85 | 3.59 | 0.13 | 2718.69 | 2724.09 | 2663 | 0 |
| 1733176800 | 2693.26 | -5.51 | -0.20 | 2699.71 | 2706.29 | 2661.05 | 0 |
| 1732917600 | 2698.77 | 17.49 | 0.65 | 2698.48 | 2707.91 | 2689.71 | 0 |
| 1732744800 | 2681.28 | 6.74 | 0.25 | 2678.67 | 2722.86 | 2675.43 | 0 |
| 1732658400 | 2674.54 | -26.1 | -0.97 | 2705.4 | 2707.76 | 2657.65 | 0 |
| 1732572000 | 2700.64 | -37.79 | -1.38 | 2757.02 | 2769.57 | 2689.57 | 0 |
| 1732312800 | 2738.43 | 21.79 | 0.80 | 2723.05 | 2766.03 | 2716.35 | 0 |
| 1732226400 | 2716.64 | 57.12 | 2.15 | 2682.9699 | 2735.92 | 2673.88 | 0 |
| 1732140000 | 2659.52 | 41.41 | 1.58 | 2620.13 | 2660.18 | 2619.61 | 0 |
| 1732053600 | 2618.11 | -14.16 | -0.54 | 2607.09 | 2638.15 | 2596.18 | 0 |
| 1731967200 | 2632.27 | 28.74 | 1.10 | 2640.63 | 2651.7399 | 2620.7 | 0 |
| 1731708000 | 2603.53 | -35.98 | -1.36 | 2643.7199 | 2670.58 | 2590.28 | 0 |
| 1731621600 | 2639.51 | -8.75 | -0.33 | 2662.03 | 2667.25 | 2612.45 | 0 |
| 1731535200 | 2648.26 | -44.62 | -1.66 | 2700.52 | 2700.52 | 2644.32 | 0 |
| 1731448800 | 2692.88 | -20.28 | -0.75 | 2708.51 | 2739.2 | 2686.2 | 0 |
| 1731362400 | 2713.16 | 64.39 | 2.43 | 2647.04 | 2720.84 | 2646.43 | 0 |
| 1731103200 | 2648.77 | -20.56 | -0.77 | 2648.12 | 2670.4 | 2622.7399 | 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
