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 | 983.86 | 7.51 | 0.77 | 970.89 | 989.33 | 952.25 | 12437687 |
| 1744318800 | 976.35 | -36.5 | -3.60 | 1003.54 | 1003.54 | 951.88 | 14928803 |
| 1744232400 | 1012.85 | 80.93 | 8.68 | 930.15 | 1019.23 | 916.88 | 20471165 |
| 1744146000 | 931.92 | -34.81 | -3.60 | 988.02 | 988.02 | 920.71 | 16953747 |
| 1744059600 | 966.73 | -22.41 | -2.27 | 986.82 | 1007.13 | 943.88 | 18603431 |
| 1743800400 | 989.14 | -26.42 | -2.60 | 997.47 | 1013.34 | 973.76 | 19256250 |
| 1743714000 | 1015.56 | -112.48 | -9.97 | 1100.54 | 1100.54 | 1010.57 | 23008176 |
| 1743627600 | 1128.04 | 9.6 | 0.86 | 1115.55 | 1129.85 | 1111.95 | 8812878 |
| 1743541200 | 1118.44 | -3.83 | -0.34 | 1121.89 | 1123.98 | 1107.34 | 10487667 |
| 1743454800 | 1122.27 | 5.97 | 0.53 | 1107.69 | 1130.33 | 1105.49 | 12549824 |
| 1743195600 | 1116.3 | -11.41 | -1.01 | 1127.17 | 1129.85 | 1116.09 | 8305529 |
| 1743109200 | 1127.71 | 1.38 | 0.12 | 1126.59 | 1131.95 | 1121.73 | 8669487 |
| 1743022800 | 1126.33 | 11.01 | 0.99 | 1117.58 | 1135.24 | 1117.58 | 12812367 |
| 1742936400 | 1115.32 | -30.56 | -2.67 | 1145.13 | 1150.49 | 1112.57 | 17357469 |
| 1742850000 | 1145.88 | 23.16 | 2.06 | 1131.41 | 1150.82 | 1130 | 14595087 |
| 1742590800 | 1122.72 | -32.03 | -2.77 | 1113.73 | 1123.79 | 1089.14 | 40261473 |
| 1742504400 | 1154.75 | -4.55 | -0.39 | 1155.64 | 1167.28 | 1147.17 | 10433111 |
| 1742418000 | 1159.3 | -6.03 | -0.52 | 1165.44 | 1166.59 | 1149.35 | 9691818 |
| 1742331600 | 1165.33 | 3.79 | 0.33 | 1161.54 | 1167.38 | 1157.03 | 8904365 |
| 1742245200 | 1161.54 | 15.48 | 1.35 | 1148.63 | 1166.51 | 1148.25 | 10036618 |
| 1741986000 | 1146.06 | 10.44 | 0.92 | 1138.2 | 1147.32 | 1134.29 | 10973859 |
| 1741899600 | 1135.6199 | -3.78 | -0.33 | 1140.73 | 1153.95 | 1132.81 | 12448595 |
| 1741813200 | 1139.4 | -5.21 | -0.46 | 1142.84 | 1144.88 | 1131.3599 | 11841700 |
| 1741726800 | 1144.6099 | -33.56 | -2.85 | 1177.81 | 1178.13 | 1142.04 | 15105393 |
| 1741640400 | 1178.17 | -21.15 | -1.76 | 1194.53 | 1206.08 | 1169.39 | 14512600 |
| 1741384800 | 1199.32 | 20.14 | 1.71 | 1178.46 | 1200.47 | 1173.48 | 12805970 |
| 1741298400 | 1179.18 | 8.83 | 0.75 | 1170.38 | 1179.54 | 1158.6099 | 11548127 |
| 1741212000 | 1170.35 | 15.53 | 1.34 | 1154.7 | 1176.22 | 1154.7 | 12507373 |
| 1741125600 | 1154.82 | -31.21 | -2.63 | 1181.71 | 1181.71 | 1152.3 | 12492035 |
| 1741039200 | 1186.03 | -6.02 | -0.51 | 1192.49 | 1206.5 | 1180.8599 | 9936478 |
| 1740780000 | 1192.05 | 15.22 | 1.29 | 1179.08 | 1197.76 | 1178.34 | 15358942 |
| 1740693600 | 1176.83 | 6.91 | 0.59 | 1169.67 | 1187.6099 | 1169.67 | 9902589 |
| 1740607200 | 1169.92 | -8.36 | -0.71 | 1178.73 | 1183.75 | 1165.58 | 8780668 |
| 1740520800 | 1178.28 | 15.8 | 1.36 | 1164.71 | 1181.03 | 1164.71 | 11765230 |
| 1740434400 | 1162.48 | -1.86 | -0.16 | 1165.49 | 1176.95 | 1159.71 | 12097269 |
| 1740175200 | 1164.34 | -23.55 | -1.98 | 1187.84 | 1187.93 | 1140.96 | 16360440 |
| 1740088800 | 1187.89 | 11.75 | 1.00 | 1175.27 | 1188.17 | 1172.69 | 10710909 |
| 1740002400 | 1176.14 | -5.83 | -0.49 | 1177.16 | 1181.3 | 1170.91 | 9860110 |
| 1739916000 | 1181.97 | 1.44 | 0.12 | 1183.66 | 1186.74 | 1168 | 12159107 |
| 1739570400 | 1180.53 | 13.76 | 1.18 | 1169.07 | 1182.04 | 1169.07 | 13649232 |
| 1739484000 | 1166.77 | 4.71 | 0.41 | 1161.44 | 1169.05 | 1156.13 | 15759038 |
| 1739397600 | 1162.06 | -2.4 | -0.21 | 1158.3599 | 1166.9 | 1152.31 | 11102401 |
| 1739311200 | 1164.46 | 6.49 | 0.56 | 1157.04 | 1164.48 | 1155.57 | 9886902 |
| 1739224800 | 1157.97 | 12.25 | 1.07 | 1149.57 | 1161.08 | 1141.58 | 11149322 |
| 1738965600 | 1145.72 | -6.55 | -0.57 | 1152.41 | 1154.82 | 1141.53 | 9601530 |
| 1738879200 | 1152.27 | 15.43 | 1.36 | 1138.06 | 1156.58 | 1138.06 | 11757807 |
| 1738792800 | 1136.84 | 0.31 | 0.03 | 1135.77 | 1138.23 | 1128.94 | 11981235 |
| 1738706400 | 1136.53 | 10.44 | 0.93 | 1130.15 | 1138.6 | 1122.63 | 14046650 |
| 1738620000 | 1126.09 | -45.16 | -3.86 | 1169.94 | 1169.94 | 1113.88 | 19893223 |
| 1738360800 | 1171.25 | -11.1 | -0.94 | 1184.6099 | 1193.99 | 1164.84 | 22205451 |
| 1738274400 | 1182.35 | -107.08 | -8.30 | 1202.89 | 1202.89 | 1149.25 | 48745971 |
| 1738188000 | 1289.43 | -14.48 | -1.11 | 1302.74 | 1310.94 | 1288.88 | 8410220 |
| 1738101600 | 1303.91 | -8.64 | -0.66 | 1311.89 | 1314.98 | 1302.01 | 6707723 |
| 1738015200 | 1312.55 | 31.22 | 2.44 | 1282.73 | 1315 | 1282.73 | 9413965 |
| 1737756000 | 1281.33 | 1.88 | 0.15 | 1278.03 | 1286.1199 | 1272.76 | 7337310 |
| 1737669600 | 1279.45 | 7.74 | 0.61 | 1272.6099 | 1279.83 | 1269.16 | 8023836 |
| 1737583200 | 1271.71 | -9.87 | -0.77 | 1278.04 | 1282.67 | 1267.97 | 8682795 |
| 1737496800 | 1281.58 | 20.65 | 1.64 | 1261.07 | 1282.48 | 1261.07 | 10037790 |
| 1737151200 | 1260.93 | -4.84 | -0.38 | 1265.3599 | 1268.3599 | 1259.1 | 9509426 |
| 1737064800 | 1265.77 | 12.24 | 0.98 | 1263.3 | 1270.6199 | 1256.81 | 10030269 |
| 1736978400 | 1253.53 | 7.82 | 0.63 | 1247.5 | 1263.6099 | 1247.5 | 9707965 |
| 1736892000 | 1245.71 | 9.15 | 0.74 | 1238.13 | 1245.97 | 1235.64 | 8235511 |
| 1736805600 | 1236.56 | 16.99 | 1.39 | 1216.48 | 1237.54 | 1208.1 | 10862805 |
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
