Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 3188.81 | -11.31 | -0.35 | 3214.65 | 3222.86 | 3181.09 | 0 |
| 1735682400 | 3200.12 | 10.92 | 0.34 | 3196.92 | 3210.67 | 3187.43 | 0 |
| 1735596000 | 3189.2 | -26.29 | -0.82 | 3195.56 | 3197.9699 | 3166.17 | 0 |
| 1735336800 | 3215.4899 | -17.23 | -0.53 | 3215.5 | 3237.83 | 3202.89 | 0 |
| 1735250400 | 3232.7199 | 4.25 | 0.13 | 3216.43 | 3237.95 | 3214.7399 | 0 |
| 1735077600 | 3228.4699 | 18.2 | 0.57 | 3209.21 | 3228.7 | 3203.54 | 0 |
| 1734991200 | 3210.27 | 2.15 | 0.07 | 3197.45 | 3212.12 | 3185.32 | 0 |
| 1734732000 | 3208.12 | 32.54 | 1.02 | 3169.4 | 3228.42 | 3167.7399 | 0 |
| 1734645600 | 3175.58 | -0.87 | -0.03 | 3187.01 | 3207.9699 | 3175.35 | 0 |
| 1734559200 | 3176.45 | -75.22 | -2.31 | 3249.57 | 3256.52 | 3175.61 | 0 |
| 1734472800 | 3251.67 | -16.2 | -0.50 | 3254.03 | 3266.58 | 3246.29 | 0 |
| 1734386400 | 3267.87 | -20.36 | -0.62 | 3285.59 | 3298.33 | 3265.96 | 0 |
| 1734127200 | 3288.23 | -9.22 | -0.28 | 3295.65 | 3299.75 | 3282.01 | 0 |
| 1734040800 | 3297.45 | -10.06 | -0.30 | 3308.57 | 3312.71 | 3297.45 | 0 |
| 1733954400 | 3307.51 | -7.57 | -0.23 | 3320.63 | 3323.78 | 3304.25 | 0 |
| 1733868000 | 3315.08 | -13.94 | -0.42 | 3328.67 | 3330.82 | 3299.4899 | 0 |
| 1733781600 | 3329.02 | -12.68 | -0.38 | 3346.16 | 3350.92 | 3328.73 | 0 |
| 1733522400 | 3341.7 | -19.37 | -0.58 | 3371.6 | 3373.67 | 3337.56 | 0 |
| 1733436000 | 3361.07 | -12.63 | -0.37 | 3376.69 | 3378.05 | 3360.54 | 0 |
| 1733349600 | 3373.7 | 3.69 | 0.11 | 3364.13 | 3374.93 | 3357.1 | 0 |
| 1733263200 | 3370.01 | -16.87 | -0.50 | 3388.92 | 3390.38 | 3369.56 | 0 |
| 1733176800 | 3386.88 | -13.63 | -0.40 | 3396.99 | 3398 | 3371.94 | 0 |
| 1732917600 | 3400.51 | -0.45 | -0.01 | 3406.54 | 3414.73 | 3400.38 | 0 |
| 1732744800 | 3400.96 | 4.36 | 0.13 | 3407.35 | 3419.2 | 3399.49 | 0 |
| 1732658400 | 3396.6 | 1.73 | 0.05 | 3390.19 | 3398.65 | 3377.83 | 0 |
| 1732572000 | 3394.87 | 24.27 | 0.72 | 3389.44 | 3410.27 | 3389.44 | 0 |
| 1732312800 | 3370.6 | 32.19 | 0.96 | 3344.96 | 3376.15 | 3344.96 | 0 |
| 1732226400 | 3338.41 | 36.78 | 1.11 | 3318.02 | 3346.95 | 3308.67 | 0 |
| 1732140000 | 3301.63 | 27.98 | 0.85 | 3281.7199 | 3305.77 | 3276.9899 | 0 |
| 1732053600 | 3273.65 | -3.56 | -0.11 | 3255.4899 | 3279.9899 | 3246.46 | 0 |
| 1731967200 | 3277.21 | 6.63 | 0.20 | 3272.1 | 3284.65 | 3270.06 | 0 |
| 1731708000 | 3270.58 | -22.96 | -0.70 | 3290.19 | 3295.25 | 3265.4699 | 0 |
| 1731621600 | 3293.54 | -40.82 | -1.22 | 3337.1 | 3338.39 | 3291.81 | 0 |
| 1731535200 | 3334.36 | -11.75 | -0.35 | 3345.4699 | 3353.34 | 3331.59 | 0 |
| 1731448800 | 3346.11 | -13.87 | -0.41 | 3356.29 | 3362 | 3338.76 | 0 |
| 1731362400 | 3359.98 | 29.86 | 0.90 | 3348.39 | 3372.19 | 3348.39 | 0 |
| 1731103200 | 3330.12 | 17.62 | 0.53 | 3316.9699 | 3337.1 | 3312.38 | 0 |
| 1731016800 | 3312.5 | 3.68 | 0.11 | 3310.14 | 3323.26 | 3307.37 | 0 |
| 1730930400 | 3308.82 | 89.68 | 2.79 | 3296.58 | 3312.45 | 3282.17 | 0 |
| 1730844000 | 3219.14 | 32.64 | 1.02 | 3185.85 | 3219.44 | 3183.76 | 0 |
| 1730757600 | 3186.5 | 1.75 | 0.05 | 3187.3 | 3201.8 | 3180.4699 | 0 |
| 1730494800 | 3184.75 | -4.18 | -0.13 | 3196.52 | 3210.45 | 3182.2 | 0 |
| 1730408400 | 3188.93 | -21.01 | -0.65 | 3212.83 | 3223.3 | 3188.92 | 0 |
| 1730322000 | 3209.94 | -2.56 | -0.08 | 3209.87 | 3231.14 | 3206.13 | 0 |
| 1730235600 | 3212.5 | -1.78 | -0.06 | 3209.9 | 3222.85 | 3208.05 | 0 |
| 1730149200 | 3214.28 | 18.7 | 0.59 | 3207.13 | 3222.8 | 3205.36 | 0 |
| 1729890000 | 3195.58 | -12.7 | -0.40 | 3224.82 | 3230.29 | 3194.1 | 0 |
| 1729803600 | 3208.28 | -2.66 | -0.08 | 3216.51 | 3222.2199 | 3202.06 | 0 |
| 1729717200 | 3210.94 | -7.98 | -0.25 | 3210.93 | 3220.73 | 3197.91 | 0 |
| 1729630800 | 3218.92 | -18.46 | -0.57 | 3224.2199 | 3224.38 | 3205.7199 | 0 |
| 1729544400 | 3237.38 | -26.73 | -0.82 | 3262.86 | 3264.12 | 3231.77 | 0 |
| 1729285200 | 3264.11 | 5.67 | 0.17 | 3264.03 | 3267.79 | 3254.21 | 0 |
| 1729198800 | 3258.44 | 2.84 | 0.09 | 3254.31 | 3258.52 | 3247.77 | 0 |
| 1729112400 | 3255.6 | 22.18 | 0.69 | 3237.46 | 3259.58 | 3237.46 | 0 |
| 1729026000 | 3233.42 | -6.77 | -0.21 | 3240.77 | 3261.57 | 3232.52 | 0 |
| 1728939600 | 3240.19 | 18.2 | 0.56 | 3224.4699 | 3242.33 | 3216.9 | 0 |
| 1728680400 | 3221.9899 | 32.59 | 1.02 | 3197.67 | 3223.27 | 3197.67 | 0 |
| 1728594000 | 3189.4 | -8.64 | -0.27 | 3198.12 | 3198.62 | 3180.51 | 0 |
| 1728507600 | 3198.04 | 22.07 | 0.69 | 3174.77 | 3207.17 | 3171.86 | 0 |
| 1728421200 | 3175.9699 | 8.52 | 0.27 | 3171.06 | 3180.89 | 3163.07 | 0 |
| 1728334800 | 3167.45 | -40.96 | -1.28 | 3199.76 | 3200.2 | 3158.57 | 0 |
| 1728075600 | 3208.41 | 28.31 | 0.89 | 3193.66 | 3208.41 | 3185.95 | 0 |
| 1727989200 | 3180.1 | -14.03 | -0.44 | 3184.87 | 3187.2399 | 3168.04 | 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
