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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 2768.33 | 3.79 | 0.14 | 2759.77 | 2779.58 | 2757.16 | 0 |
| 1736200800 | 2764.54 | 0.97 | 0.04 | 2761.98 | 2778 | 2750.7 | 0 |
| 1735941600 | 2763.57 | 0.59 | 0.02 | 2760.11 | 2767.51 | 2754.46 | 0 |
| 1735855200 | 2762.98 | 17.04 | 0.62 | 2747.12 | 2777.66 | 2742.57 | 0 |
| 1735682400 | 2745.94 | 5.58 | 0.20 | 2736.96 | 2753.2399 | 2733.73 | 0 |
| 1735596000 | 2740.36 | -13.83 | -0.50 | 2750.17 | 2758.63 | 2728.64 | 0 |
| 1735336800 | 2754.19 | -8.63 | -0.31 | 2768.62 | 2769.79 | 2746.76 | 0 |
| 1735250400 | 2762.82 | -7.8 | -0.28 | 2771.2 | 2771.73 | 2761.67 | 0 |
| 1735077600 | 2770.62 | 18.71 | 0.68 | 2755.91 | 2770.93 | 2752.37 | 0 |
| 1734991200 | 2751.91 | 13.59 | 0.50 | 2746.7199 | 2754.07 | 2738.63 | 0 |
| 1734732000 | 2738.32 | -3.79 | -0.14 | 2724.91 | 2750.42 | 2714.41 | 0 |
| 1734645600 | 2742.11 | -21.26 | -0.77 | 2742 | 2757.01 | 2735.62 | 0 |
| 1734559200 | 2763.37 | -20.17 | -0.72 | 2783.98 | 2791.69 | 2761.61 | 0 |
| 1734472800 | 2783.54 | -5.01 | -0.18 | 2786.27 | 2791.08 | 2779.06 | 0 |
| 1734386400 | 2788.55 | -1.79 | -0.06 | 2788.07 | 2796.83 | 2785.2199 | 0 |
| 1734127200 | 2790.34 | -21.34 | -0.76 | 2809.2399 | 2809.73 | 2789.58 | 0 |
| 1734040800 | 2811.68 | -3.33 | -0.12 | 2817.2 | 2825.61 | 2810.84 | 0 |
| 1733954400 | 2815.01 | 14.41 | 0.51 | 2802.83 | 2819.7199 | 2798.27 | 0 |
| 1733868000 | 2800.6 | 1.15 | 0.04 | 2796.15 | 2810.53 | 2795.31 | 0 |
| 1733781600 | 2799.45 | 1.93 | 0.07 | 2800.88 | 2804.25 | 2793.58 | 0 |
| 1733522400 | 2797.52 | 0.37 | 0.01 | 2795.59 | 2806.7399 | 2788.81 | 0 |
| 1733436000 | 2797.15 | -14.34 | -0.51 | 2809.2399 | 2813.4699 | 2795.89 | 0 |
| 1733349600 | 2811.4899 | 13.96 | 0.50 | 2798.55 | 2812.62 | 2795.9 | 0 |
| 1733263200 | 2797.53 | 3.23 | 0.12 | 2802.4 | 2803.4 | 2791.9899 | 0 |
| 1733176800 | 2794.3 | 29.28 | 1.06 | 2782.36 | 2796.78 | 2780.87 | 0 |
| 1732917600 | 2765.02 | 9.05 | 0.33 | 2758.1 | 2775.04 | 2755.58 | 0 |
| 1732744800 | 2755.9699 | -20.46 | -0.74 | 2767.7399 | 2772.46 | 2754.7399 | 0 |
| 1732658400 | 2776.43 | 2.57 | 0.09 | 2764.87 | 2781.14 | 2757.26 | 0 |
| 1732572000 | 2773.86 | -3.78 | -0.14 | 2773.76 | 2778.64 | 2759.05 | 0 |
| 1732312800 | 2777.64 | 29.73 | 1.08 | 2755.43 | 2784.48 | 2753.94 | 0 |
| 1732226400 | 2747.91 | 20.68 | 0.76 | 2725.35 | 2750.56 | 2722.04 | 0 |
| 1732140000 | 2727.23 | 8.54 | 0.31 | 2724.61 | 2731.03 | 2717.06 | 0 |
| 1732053600 | 2718.69 | 1.09 | 0.04 | 2725.19 | 2733.75 | 2703.5 | 0 |
| 1731967200 | 2717.6 | -8.09 | -0.30 | 2718.57 | 2723.86 | 2711.4 | 0 |
| 1731708000 | 2725.69 | -22.17 | -0.81 | 2736.65 | 2742.88 | 2718.83 | 0 |
| 1731621600 | 2747.86 | 2.23 | 0.08 | 2749.83 | 2761.41 | 2739.64 | 0 |
| 1731535200 | 2745.63 | 1.77 | 0.06 | 2741.57 | 2753.3 | 2728.95 | 0 |
| 1731448800 | 2743.86 | -16.99 | -0.62 | 2754.55 | 2756.4899 | 2742.18 | 0 |
| 1731362400 | 2760.85 | 16.52 | 0.60 | 2753.31 | 2769.23 | 2750.68 | 0 |
| 1731103200 | 2744.33 | 13.95 | 0.51 | 2736.42 | 2751.66 | 2728.81 | 0 |
| 1731016800 | 2730.38 | 10.44 | 0.38 | 2722.56 | 2734.75 | 2719.09 | 0 |
| 1730930400 | 2719.94 | 60.31 | 2.27 | 2699.4699 | 2725.84 | 2693.5 | 0 |
| 1730844000 | 2659.63 | 10.04 | 0.38 | 2651.2199 | 2660.37 | 2647.29 | 0 |
| 1730757600 | 2649.59 | -8.39 | -0.32 | 2652.25 | 2653.63 | 2642.79 | 0 |
| 1730494800 | 2657.98 | 18.9 | 0.72 | 2635.98 | 2665.33 | 2635.92 | 0 |
| 1730408400 | 2639.08 | -42.54 | -1.59 | 2681.16 | 2681.21 | 2639.03 | 0 |
| 1730322000 | 2681.62 | -12.55 | -0.47 | 2690.69 | 2696 | 2679.77 | 0 |
| 1730235600 | 2694.17 | -2.24 | -0.08 | 2697.3 | 2703.82 | 2693.85 | 0 |
| 1730149200 | 2696.41 | 3.09 | 0.11 | 2693.21 | 2700.78 | 2687.44 | 0 |
| 1729890000 | 2693.32 | 4.63 | 0.17 | 2686.84 | 2700.37 | 2684.04 | 0 |
| 1729803600 | 2688.69 | -10.51 | -0.39 | 2700.83 | 2701.9 | 2688.4 | 0 |
| 1729717200 | 2699.2 | -11.08 | -0.41 | 2711.77 | 2712.39 | 2695.36 | 0 |
| 1729630800 | 2710.28 | 4.08 | 0.15 | 2700.87 | 2713.6 | 2694.8 | 0 |
| 1729544400 | 2706.2 | -7.15 | -0.26 | 2713.81 | 2715.67 | 2699.85 | 0 |
| 1729285200 | 2713.35 | 7.88 | 0.29 | 2712.53 | 2715.75 | 2707.94 | 0 |
| 1729198800 | 2705.4699 | 3.59 | 0.13 | 2702.94 | 2718.79 | 2702.37 | 0 |
| 1729112400 | 2701.88 | 4.72 | 0.17 | 2691.28 | 2702.7 | 2686.48 | 0 |
| 1729026000 | 2697.16 | -14.37 | -0.53 | 2715.38 | 2717.37 | 2695.03 | 0 |
| 1728939600 | 2711.53 | 19.35 | 0.72 | 2693.98 | 2715.04 | 2691.67 | 0 |
| 1728680400 | 2692.18 | 13.14 | 0.49 | 2681.3 | 2693.26 | 2677.88 | 0 |
| 1728594000 | 2679.04 | 0.96 | 0.04 | 2682.01 | 2685.52 | 2673.05 | 0 |
| 1728507600 | 2678.08 | 19.08 | 0.72 | 2663.44 | 2679.02 | 2661.9 | 0 |
| 1728421200 | 2659 | -8.09 | -0.30 | 2647.63 | 2660.25 | 2643.88 | 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
