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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3391.8 | 51.59 | 1.54 | 3333.39 | 3398.31 | 3293.67 | 0 |
| 1744318800 | 3340.21 | -100.65 | -2.93 | 3377.91 | 3380.84 | 3246.27 | 0 |
| 1744232400 | 3440.86 | 291.87 | 9.27 | 3124.15 | 3457.3 | 3109.75 | 0 |
| 1744146000 | 3148.9899 | -60.81 | -1.89 | 3304.65 | 3325.76 | 3105.52 | 0 |
| 1744059600 | 3209.8 | -8.05 | -0.25 | 3120.06 | 3333.9 | 3053.68 | 0 |
| 1743800400 | 3217.85 | -207.87 | -6.07 | 3350.17 | 3350.17 | 3202.32 | 0 |
| 1743714000 | 3425.72 | -174.05 | -4.84 | 3482.74 | 3490.71 | 3419.23 | 0 |
| 1743627600 | 3599.77 | 48.76 | 1.37 | 3512.77 | 3615.1 | 3509.08 | 0 |
| 1743541200 | 3551.01 | 28.15 | 0.80 | 3521.79 | 3561.89 | 3488.92 | 0 |
| 1743454800 | 3522.86 | 4.33 | 0.12 | 3476.81 | 3538.96 | 3440.89 | 0 |
| 1743195600 | 3518.53 | -60.9 | -1.70 | 3574.5 | 3574.75 | 3503.61 | 0 |
| 1743109200 | 3579.43 | -27.18 | -0.75 | 3590.04 | 3618.94 | 3563.44 | 0 |
| 1743022800 | 3606.61 | -45.07 | -1.23 | 3655.49 | 3661.23 | 3595.38 | 0 |
| 1742936400 | 3651.68 | 0.35 | 0.01 | 3658.51 | 3666.24 | 3632.84 | 0 |
| 1742850000 | 3651.33 | 84.48 | 2.37 | 3610.23 | 3656.05 | 3610.23 | 0 |
| 1742590800 | 3566.85 | 6.63 | 0.19 | 3530.65 | 3569.24 | 3513.95 | 0 |
| 1742504400 | 3560.22 | -9.03 | -0.25 | 3545.44 | 3595.14 | 3544.79 | 0 |
| 1742418000 | 3569.25 | 63.87 | 1.82 | 3514.33 | 3594.08 | 3510.96 | 0 |
| 1742331600 | 3505.38 | -46.35 | -1.30 | 3535.13 | 3535.13 | 3488.07 | 0 |
| 1742245200 | 3551.73 | 55.27 | 1.58 | 3489.69 | 3569.86 | 3489.69 | 0 |
| 1741986000 | 3496.46 | 84.75 | 2.48 | 3446.69 | 3498.39 | 3445.95 | 0 |
| 1741899600 | 3411.71 | -72.18 | -2.07 | 3474.5 | 3474.5 | 3393.18 | 0 |
| 1741813200 | 3483.89 | 26.53 | 0.77 | 3507.28 | 3526.54 | 3448.02 | 0 |
| 1741726800 | 3457.36 | 9.86 | 0.29 | 3449.64 | 3498.91 | 3423.82 | 0 |
| 1741640400 | 3447.5 | -118.79 | -3.33 | 3514.6 | 3514.6 | 3416.32 | 0 |
| 1741384800 | 3566.29 | -0.99 | -0.03 | 3555.9 | 3584.71 | 3478.34 | 0 |
| 1741298400 | 3567.28 | -115.82 | -3.14 | 3625.45 | 3647.83 | 3557.62 | 0 |
| 1741212000 | 3683.1 | 39.47 | 1.08 | 3638.4 | 3689.61 | 3620.02 | 0 |
| 1741125600 | 3643.63 | -45.35 | -1.23 | 3652 | 3703.29 | 3586.15 | 0 |
| 1741039200 | 3688.98 | -69.93 | -1.86 | 3776.56 | 3787.85 | 3668.97 | 0 |
| 1740780000 | 3758.91 | 58.05 | 1.57 | 3699 | 3760.7 | 3692.41 | 0 |
| 1740693600 | 3700.86 | -43.73 | -1.17 | 3768.39 | 3778.4 | 3699.86 | 0 |
| 1740607200 | 3744.59 | 15.94 | 0.43 | 3743.09 | 3784.74 | 3736.42 | 0 |
| 1740520800 | 3728.65 | -24.63 | -0.66 | 3748.28 | 3757.27 | 3686.9 | 0 |
| 1740434400 | 3753.28 | -24.99 | -0.66 | 3780.93 | 3783.99 | 3716.41 | 0 |
| 1740175200 | 3778.27 | -99.92 | -2.58 | 3887.57 | 3887.57 | 3771.12 | 0 |
| 1740088800 | 3878.19 | -44.02 | -1.12 | 3908.75 | 3909.14 | 3845.69 | 0 |
| 1740002400 | 3922.21 | -25.28 | -0.64 | 3935.72 | 3937.39 | 3916.12 | 0 |
| 1739916000 | 3947.49 | 24.66 | 0.63 | 3932.57 | 3947.83 | 3926.92 | 0 |
| 1739570400 | 3922.83 | -5.3 | -0.13 | 3936.75 | 3940.27 | 3915.47 | 0 |
| 1739484000 | 3928.13 | 41.14 | 1.06 | 3904.27 | 3928.62 | 3888.24 | 0 |
| 1739397600 | 3886.99 | -4.5 | -0.12 | 3839.69 | 3891.02 | 3838.06 | 0 |
| 1739311200 | 3891.49 | -33.94 | -0.86 | 3903.22 | 3905.06 | 3874.84 | 0 |
| 1739224800 | 3925.43 | 32.29 | 0.83 | 3916.45 | 3929.23 | 3907.22 | 0 |
| 1738965600 | 3893.14 | -9.6 | -0.25 | 3919.33 | 3933.85 | 3888.89 | 0 |
| 1738879200 | 3902.74 | 0.91 | 0.02 | 3908.29 | 3912.85 | 3874.67 | 0 |
| 1738792800 | 3901.83 | 28.11 | 0.73 | 3882.19 | 3902.13 | 3860.82 | 0 |
| 1738706400 | 3873.72 | 19.83 | 0.51 | 3854.16 | 3876.76 | 3854.16 | 0 |
| 1738620000 | 3853.89 | -14.94 | -0.39 | 3802.02 | 3871.29 | 3790.49 | 0 |
| 1738360800 | 3868.83 | -29.59 | -0.76 | 3906.61 | 3921.72 | 3863.43 | 0 |
| 1738274400 | 3898.42 | 43.03 | 1.12 | 3881.07 | 3909.48 | 3874.47 | 0 |
| 1738188000 | 3855.39 | -24.97 | -0.64 | 3869.91 | 3874.98 | 3837.58 | 0 |
| 1738101600 | 3880.36 | 42.58 | 1.11 | 3846.44 | 3890.5 | 3827.19 | 0 |
| 1738015200 | 3837.78 | -43.39 | -1.12 | 3820.08 | 3854.25 | 3809.47 | 0 |
| 1737756000 | 3881.17 | -8.76 | -0.23 | 3893.08 | 3902.4 | 3872.66 | 0 |
| 1737669600 | 3889.93 | 26.16 | 0.68 | 3859 | 3889.93 | 3846.84 | 0 |
| 1737583200 | 3863.77 | -5.62 | -0.15 | 3880.77 | 3883.85 | 3862.05 | 0 |
| 1737496800 | 3869.39 | 54.42 | 1.43 | 3844.42 | 3871.17 | 3827.37 | 0 |
| 1737151200 | 3814.97 | 12.98 | 0.34 | 3834.59 | 3834.59 | 3814.55 | 0 |
| 1737064800 | 3801.99 | 43.87 | 1.17 | 3767.64 | 3810.55 | 3756.1 | 0 |
| 1736978400 | 3758.12 | 53.88 | 1.45 | 3773.91 | 3790.8 | 3754.65 | 0 |
| 1736892000 | 3704.24 | 21.8 | 0.59 | 3710.54 | 3726.08 | 3680.58 | 0 |
| 1736805600 | 3682.44 | 13.12 | 0.36 | 3648.47 | 3683.22 | 3634.11 | 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
