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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 4063.86 | -34.31 | -0.84 | 4098.3 | 4098.3 | 4031.2 | 0 |
| 1742504400 | 4098.17 | -23.83 | -0.58 | 4122.28 | 4132.75 | 4092.55 | 0 |
| 1742418000 | 4122 | 35.67 | 0.87 | 4086.33 | 4142.8 | 4082 | 0 |
| 1742331600 | 4086.33 | -9.88 | -0.24 | 4096.5 | 4096.5 | 4067.23 | 0 |
| 1742245200 | 4096.21 | 65.48 | 1.62 | 4031.53 | 4112.9 | 4031.53 | 0 |
| 1741986000 | 4030.73 | 87.73 | 2.22 | 3945.05 | 4033.25 | 3945.05 | 0 |
| 1741899600 | 3943 | -41.02 | -1.03 | 3984.57 | 4017.2 | 3924.16 | 0 |
| 1741813200 | 3984.02 | -27.38 | -0.68 | 4011.58 | 4037.06 | 3959.49 | 0 |
| 1741726800 | 4011.4 | -55.22 | -1.36 | 4067.09 | 4068.57 | 3979.4 | 0 |
| 1741640400 | 4066.62 | -69.14 | -1.67 | 4102.05 | 4137.95 | 4040.78 | 0 |
| 1741384800 | 4135.76 | 57.37 | 1.41 | 4079.22 | 4144.37 | 4062.96 | 0 |
| 1741298400 | 4078.39 | -20.1 | -0.49 | 4098.97 | 4100.35 | 4045.08 | 0 |
| 1741212000 | 4098.49 | 57.15 | 1.41 | 4041.68 | 4106.42 | 4027.24 | 0 |
| 1741125600 | 4041.34 | -70.19 | -1.71 | 4111.91 | 4111.91 | 4016.55 | 0 |
| 1741039200 | 4111.53 | -84.65 | -2.02 | 4196.8 | 4229.42 | 4088.09 | 0 |
| 1740780000 | 4196.18 | 33.28 | 0.80 | 4164.22 | 4196.64 | 4143.61 | 0 |
| 1740693600 | 4162.9 | -38.37 | -0.91 | 4201.56 | 4229.5 | 4161.52 | 0 |
| 1740607200 | 4201.27 | -2.55 | -0.06 | 4204.04 | 4240.14 | 4191.04 | 0 |
| 1740520800 | 4203.82 | 1.05 | 0.02 | 4207.79 | 4225.65 | 4181.31 | 0 |
| 1740434400 | 4202.77 | 6.57 | 0.16 | 4198.21 | 4224.74 | 4178.36 | 0 |
| 1740175200 | 4196.2 | -81.46 | -1.90 | 4277.9399 | 4286.3 | 4186.75 | 0 |
| 1740088800 | 4277.66 | -15.82 | -0.37 | 4293.4799 | 4294.87 | 4249.28 | 0 |
| 1740002400 | 4293.4799 | -10.37 | -0.24 | 4303.85 | 4303.85 | 4265.63 | 0 |
| 1739916000 | 4303.85 | 41.41 | 0.97 | 4264.45 | 4305.21 | 4259.29 | 0 |
| 1739570400 | 4262.4399 | 10.83 | 0.25 | 4253.17 | 4290.59 | 4253.17 | 0 |
| 1739484000 | 4251.61 | 49.77 | 1.18 | 4201.84 | 4254.56 | 4201.84 | 0 |
| 1739397600 | 4201.84 | -22.98 | -0.54 | 4225.2 | 4225.2 | 4176.84 | 0 |
| 1739311200 | 4224.82 | -0.33 | -0.01 | 4204.01 | 4231.06 | 4204.01 | 0 |
| 1739224800 | 4225.15 | 0.88 | 0.02 | 4224.4399 | 4243.41 | 4215.53 | 0 |
| 1738965600 | 4224.27 | -31.98 | -0.75 | 4256.47 | 4263.9399 | 4217.55 | 0 |
| 1738879200 | 4256.25 | -16.04 | -0.38 | 4272.29 | 4289.83 | 4235.88 | 0 |
| 1738792800 | 4272.29 | 18.36 | 0.43 | 4253.93 | 4276.97 | 4236.12 | 0 |
| 1738706400 | 4253.93 | 26.77 | 0.63 | 4222.64 | 4261.6899 | 4221.13 | 0 |
| 1738620000 | 4227.16 | -67.73 | -1.58 | 4295.25 | 4295.25 | 4174.18 | 0 |
| 1738360800 | 4294.89 | -43.45 | -1.00 | 4339.7299 | 4351.45 | 4284.8 | 0 |
| 1738274400 | 4338.34 | 33.38 | 0.78 | 4304.96 | 4356.96 | 4304.96 | 0 |
| 1738188000 | 4304.96 | -3.61 | -0.08 | 4308.63 | 4334.68 | 4287.18 | 0 |
| 1738101600 | 4308.57 | -23.27 | -0.54 | 4331.84 | 4331.84 | 4294.96 | 0 |
| 1738015200 | 4331.84 | 20.36 | 0.47 | 4311.76 | 4338.26 | 4304.4799 | 0 |
| 1737756000 | 4311.4799 | 6.99 | 0.16 | 4305.2299 | 4326.9799 | 4300.97 | 0 |
| 1737669600 | 4304.49 | 20.84 | 0.49 | 4283.9 | 4308.05 | 4271.35 | 0 |
| 1737583200 | 4283.65 | -28.54 | -0.66 | 4312.4399 | 4312.4399 | 4282.22 | 0 |
| 1737496800 | 4312.1899 | 54.6 | 1.28 | 4257.59 | 4314.65 | 4257.59 | 0 |
| 1737151200 | 4257.59 | 20.08 | 0.47 | 4237.59 | 4272.08 | 4237.59 | 0 |
| 1737064800 | 4237.51 | 23.77 | 0.56 | 4213.81 | 4244.13 | 4197.25 | 0 |
| 1736978400 | 4213.74 | 49.48 | 1.19 | 4164.26 | 4244.79 | 4164.26 | 0 |
| 1736892000 | 4164.26 | 49.02 | 1.19 | 4115.52 | 4169.6 | 4115.52 | 0 |
| 1736805600 | 4115.24 | 35.62 | 0.87 | 4079.62 | 4115.95 | 4056.66 | 0 |
| 1736546400 | 4079.62 | -42.78 | -1.04 | 4123.32 | 4123.32 | 4067.92 | 0 |
| 1736373600 | 4122.4 | -15.82 | -0.38 | 4138.51 | 4138.51 | 4076.39 | 0 |
| 1736287200 | 4138.22 | -4.49 | -0.11 | 4142.71 | 4180.6899 | 4119.58 | 0 |
| 1736200800 | 4142.71 | 10.78 | 0.26 | 4132.1 | 4198.41 | 4132.1 | 0 |
| 1735941600 | 4131.93 | 34.34 | 0.84 | 4098.04 | 4135.88 | 4076.62 | 0 |
| 1735855200 | 4097.59 | -7.57 | -0.18 | 4105.55 | 4150.4399 | 4084.17 | 0 |
| 1735682400 | 4105.16 | 23.11 | 0.57 | 4086.05 | 4124.9 | 4085.43 | 0 |
| 1735596000 | 4082.05 | -35.76 | -0.87 | 4118.15 | 4118.15 | 4047.9 | 0 |
| 1735336800 | 4117.81 | -28.97 | -0.70 | 4146.96 | 4156.62 | 4098.26 | 0 |
| 1735250400 | 4146.78 | 13.22 | 0.32 | 4133.56 | 4151.7 | 4112.4799 | 0 |
| 1735077600 | 4133.56 | 26.25 | 0.64 | 4107.54 | 4134.04 | 4095.98 | 0 |
| 1734991200 | 4107.31 | 18.87 | 0.46 | 4088.44 | 4109.25 | 4062.57 | 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
