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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 2129.5 | -18.64 | -0.87 | 2145.91 | 2148.67 | 2127.15 | 23630385 |
| 1732917600 | 2148.14 | 23.33 | 1.10 | 2129.91 | 2151.6 | 2129.91 | 15286102 |
| 1732744800 | 2124.81 | -18.13 | -0.85 | 2143.43 | 2149.06 | 2124.43 | 16496698 |
| 1732658400 | 2142.94 | 22.09 | 1.04 | 2121.1 | 2148.96 | 2121.1 | 21831013 |
| 1732572000 | 2120.85 | -6.86 | -0.32 | 2129.36 | 2145.59 | 2112.32 | 36899237 |
| 1732312800 | 2127.71 | 31.31 | 1.49 | 2098.02 | 2129.37 | 2098.02 | 27593309 |
| 1732226400 | 2096.4 | -6.15 | -0.29 | 2103.14 | 2121.54 | 2093.76 | 22975090 |
| 1732140000 | 2102.55 | 15.47 | 0.74 | 2091.66 | 2102.8 | 2079.63 | 24176710 |
| 1732053600 | 2087.08 | 7.01 | 0.34 | 2084.61 | 2088.43 | 2075.25 | 22954674 |
| 1731967200 | 2080.07 | 14.62 | 0.71 | 2066.09 | 2086.59 | 2054.84 | 24979573 |
| 1731708000 | 2065.45 | -10.86 | -0.52 | 2066.04 | 2074.12 | 2052.44 | 30616847 |
| 1731621600 | 2076.31 | -65.42 | -3.05 | 2140.7 | 2142.1 | 2068.35 | 35111703 |
| 1731535200 | 2141.73 | 1.92 | 0.09 | 2143.93 | 2162.62 | 2136.09 | 34905246 |
| 1731448800 | 2139.81 | -27.05 | -1.25 | 2166.6 | 2171.7399 | 2120.84 | 29064623 |
| 1731362400 | 2166.86 | 4.66 | 0.22 | 2167.82 | 2185.33 | 2163.55 | 24479384 |
| 1731103200 | 2162.2 | 48.19 | 2.28 | 2118.62 | 2177.37 | 2118.62 | 29951813 |
| 1731016800 | 2114.01 | -19.88 | -0.93 | 2134.28 | 2134.56 | 2108.01 | 30737232 |
| 1730930400 | 2133.89 | 53.71 | 2.58 | 2133.64 | 2151.44 | 2103.89 | 54417286 |
| 1730844000 | 2080.18 | 16.19 | 0.78 | 2066 | 2080.63 | 2062.19 | 42179586 |
| 1730757600 | 2063.9899 | 0.84 | 0.04 | 2064.28 | 2079.15 | 2060.2 | 28271260 |
| 1730494800 | 2063.15 | 3.94 | 0.19 | 2061.93 | 2087.12 | 2061.93 | 33723036 |
| 1730408400 | 2059.21 | -36.12 | -1.72 | 2093.77 | 2093.77 | 2052.76 | 44953051 |
| 1730322000 | 2095.33 | 0.48 | 0.02 | 2085.2 | 2112.43 | 2085.2 | 66831205 |
| 1730235600 | 2094.85 | -16.65 | -0.79 | 2098.43 | 2108.25 | 2087.93 | 82366512 |
| 1730149200 | 2111.5 | -22.82 | -1.07 | 2137.32 | 2141.76 | 2110.96 | 36972507 |
| 1729890000 | 2134.32 | 1.49 | 0.07 | 2140.96 | 2149.96 | 2127.15 | 21494002 |
| 1729803600 | 2132.83 | -29.78 | -1.38 | 2155.48 | 2155.48 | 2131.9899 | 25475152 |
| 1729717200 | 2162.61 | 20.55 | 0.96 | 2141.92 | 2175.23 | 2141.92 | 36586008 |
| 1729630800 | 2142.06 | -81.39 | -3.66 | 2222.17 | 2222.17 | 2127.75 | 35732323 |
| 1729544400 | 2223.45 | 14.38 | 0.65 | 2210.7399 | 2232.83 | 2206.7 | 28434680 |
| 1729285200 | 2209.07 | -2.88 | -0.13 | 2215.7 | 2217.54 | 2198.4699 | 18625693 |
| 1729198800 | 2211.95 | 6.69 | 0.30 | 2216.4 | 2222.77 | 2208.7 | 17352960 |
| 1729112400 | 2205.26 | 20.05 | 0.92 | 2184.07 | 2205.39 | 2178.08 | 20396484 |
| 1729026000 | 2185.21 | -3.26 | -0.15 | 2194.09 | 2208.05 | 2179.25 | 28033622 |
| 1728939600 | 2188.4699 | 5.04 | 0.23 | 2182.86 | 2194.15 | 2176.23 | 19867872 |
| 1728680400 | 2183.43 | 39.17 | 1.83 | 2150.43 | 2183.85 | 2150.43 | 18991221 |
| 1728594000 | 2144.26 | -22.06 | -1.02 | 2155 | 2156.82 | 2139.4699 | 20930708 |
| 1728507600 | 2166.32 | 3.4 | 0.16 | 2159.7 | 2172.59 | 2144.82 | 22277538 |
| 1728421200 | 2162.92 | -0.9 | -0.04 | 2169.59 | 2180.2199 | 2159.46 | 16871699 |
| 1728334800 | 2163.82 | -3.04 | -0.14 | 2162.2399 | 2175.78 | 2153.42 | 17954217 |
| 1728075600 | 2166.86 | 17.21 | 0.80 | 2154.48 | 2166.86 | 2140.03 | 18623638 |
| 1727989200 | 2149.65 | -23.22 | -1.07 | 2175.95 | 2176.18 | 2147.67 | 20018602 |
| 1727902800 | 2172.87 | -0.36 | -0.02 | 2170.44 | 2188.7399 | 2162.7 | 16188618 |
| 1727816400 | 2173.23 | 12.65 | 0.59 | 2159.98 | 2181.87 | 2141.7 | 28562219 |
| 1727730000 | 2160.58 | 14.13 | 0.66 | 2142.7 | 2162 | 2128.93 | 27149946 |
| 1727470800 | 2146.45 | 7.49 | 0.35 | 2139.64 | 2151.79 | 2133.3 | 24380129 |
| 1727384400 | 2138.96 | -19.49 | -0.90 | 2162.26 | 2164.57 | 2138.83 | 26254161 |
| 1727298000 | 2158.45 | -5.01 | -0.23 | 2168.04 | 2176.54 | 2154.2199 | 23178456 |
| 1727211600 | 2163.46 | 2.22 | 0.10 | 2161.04 | 2164.12 | 2144.03 | 22070480 |
| 1727125200 | 2161.2399 | 24.99 | 1.17 | 2136.14 | 2165.26 | 2134.23 | 26374424 |
| 1726866000 | 2136.25 | 4.09 | 0.19 | 2131.35 | 2140.93 | 2117.78 | 53432491 |
| 1726779600 | 2132.16 | 22.61 | 1.07 | 2139.32 | 2141.71 | 2118.23 | 24768574 |
| 1726693200 | 2109.55 | 3.9 | 0.19 | 2113.4699 | 2138.67 | 2106.2399 | 22552550 |
| 1726606800 | 2105.65 | -4.46 | -0.21 | 2107.4699 | 2113.9 | 2089.8 | 22380413 |
| 1726520400 | 2110.11 | 11.13 | 0.53 | 2103.18 | 2121.06 | 2081.7199 | 27583903 |
| 1726261200 | 2098.98 | 21.54 | 1.04 | 2075.03 | 2110.6 | 2069.2 | 36835182 |
| 1726174800 | 2077.44 | 24.99 | 1.22 | 2050.2199 | 2081.28 | 2046.97 | 17215302 |
| 1726088400 | 2052.45 | 0.54 | 0.03 | 2045.58 | 2054.4899 | 2006.25 | 19725626 |
| 1726002000 | 2051.91 | -3.43 | -0.17 | 2067.7399 | 2067.7399 | 2033.38 | 18224107 |
| 1725915600 | 2055.34 | 46.51 | 2.32 | 2028.91 | 2063.02 | 2028.91 | 22075434 |
| 1725656400 | 2008.83 | -37.07 | -1.81 | 2048.75 | 2060.87 | 2004.78 | 21446218 |
| 1725570000 | 2045.9 | -24 | -1.16 | 2068.7199 | 2071.46 | 2030.1 | 18656922 |
| 1725483600 | 2069.9 | 20.02 | 0.98 | 2048.57 | 2075.07 | 2048.57 | 20773929 |
| 1725397200 | 2049.88 | -93.98 | -4.38 | 2130.75 | 2134.63 | 2043.89 | 34842440 |
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
