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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 660.51 | 2.19 | 0.33 | 655.29999 | 660.98 | 654.72 | 79134871 |
| 1735077600 | 658.32 | 8.58 | 1.32 | 651.79999 | 658.39 | 650.97 | 55307701 |
| 1734991200 | 649.74 | 1.5 | 0.23 | 644.15 | 649.94 | 640.78 | 133156256 |
| 1734732000 | 648.24 | 11.7 | 1.84 | 634.26 | 652.96 | 633.9 | 442077024 |
| 1734645600 | 636.54 | 1.39 | 0.22 | 643.08 | 650.28 | 635.96 | 187316109 |
| 1734559200 | 635.15 | -24.81 | -3.76 | 661.63 | 663.44 | 634.01 | 207766510 |
| 1734472800 | 659.96 | -7.25 | -1.09 | 664.1 | 664.1 | 656.30999 | 154941289 |
| 1734386400 | 667.21 | 1.68 | 0.25 | 666.7 | 668.32 | 660.86 | 157729512 |
| 1734127200 | 665.53 | -3.63 | -0.54 | 670.41 | 670.41 | 662.88 | 138701731 |
| 1734040800 | 669.16 | -4.89 | -0.73 | 674.25 | 676.37 | 669.07 | 130895729 |
| 1733954400 | 674.05 | -0.15 | -0.02 | 678.12 | 679.27 | 672.4 | 178239041 |
| 1733868000 | 674.2 | -1.85 | -0.27 | 676.87 | 683.98 | 673.29 | 160413812 |
| 1733781600 | 676.05 | -11.19 | -1.63 | 686.57 | 687.92 | 675.97 | 150058440 |
| 1733522400 | 687.24 | 2.14 | 0.31 | 685.76 | 689.27 | 681.54 | 115708061 |
| 1733436000 | 685.1 | 5.03 | 0.74 | 683.22 | 690.11 | 682.54 | 141997073 |
| 1733349600 | 680.07 | -4.08 | -0.60 | 683.78 | 684.63 | 676.26 | 123694063 |
| 1733263200 | 684.15 | -5.14 | -0.75 | 692.09 | 694.38 | 683.76 | 137097083 |
| 1733176800 | 689.29 | -8.16 | -1.17 | 699.92 | 700.05 | 686.89 | 145627488 |
| 1732917600 | 697.45 | -1.94 | -0.28 | 701.22 | 703.48 | 697.17 | 89125627 |
| 1732744800 | 699.39 | -0.42 | -0.06 | 700.64 | 704.03 | 696.97 | 115914679 |
| 1732658400 | 699.81 | -0.73 | -0.10 | 700.78 | 701.92 | 695.58 | 138918578 |
| 1732572000 | 700.54 | 7.15 | 1.03 | 699.03 | 703.51 | 697.89 | 207635525 |
| 1732312800 | 693.39 | 11.26 | 1.65 | 681.08 | 694 | 681.02 | 162737423 |
| 1732226400 | 682.13 | 9.54 | 1.42 | 676.76 | 686.44 | 676.76 | 173829037 |
| 1732140000 | 672.59 | -3.29 | -0.49 | 677.98 | 679.06 | 668.52 | 131955224 |
| 1732053600 | 675.88 | -4.8 | -0.71 | 672.39 | 679.53 | 671.04 | 132994157 |
| 1731967200 | 680.68 | -0.21 | -0.03 | 683.43 | 683.43 | 677.09 | 141801833 |
| 1731708000 | 680.89 | 7.77 | 1.15 | 674.4 | 682.21 | 674.4 | 180252624 |
| 1731621600 | 673.12 | -0.73 | -0.11 | 675.97 | 679.54 | 670.92999 | 150894686 |
| 1731535200 | 673.85 | 0.99 | 0.15 | 675.64 | 683.86 | 673.45 | 160810254 |
| 1731448800 | 672.86 | -1.12 | -0.17 | 674.84 | 678.31 | 670.64 | 164422116 |
| 1731362400 | 673.98 | 13.22 | 2.00 | 669.83 | 678.85 | 669.62 | 193743903 |
| 1731103200 | 660.76 | 2.43 | 0.37 | 661.87 | 664.72 | 656.78 | 211617303 |
| 1731016800 | 658.33 | -21.54 | -3.17 | 674.18 | 674.18 | 655.55999 | 235177505 |
| 1730930400 | 679.87 | 67.37 | 11.00 | 654.44 | 680.69 | 654.44 | 495531529 |
| 1730844000 | 612.5 | 6.54 | 1.08 | 607.44 | 614.22 | 607.16999 | 120735007 |
| 1730757600 | 605.96 | -7.91 | -1.29 | 613.08 | 613.77 | 604.54999 | 133167054 |
| 1730494800 | 613.87 | -1.07 | -0.17 | 618.30999 | 622.91 | 613.54999 | 134153950 |
| 1730408400 | 614.94 | -6.52 | -1.05 | 621.29 | 624.27 | 614.84 | 138480108 |
| 1730322000 | 621.46 | 2.87 | 0.46 | 615.75 | 627.55999 | 614.85 | 148724695 |
| 1730235600 | 618.59 | -3.93 | -0.63 | 622.30999 | 623.49 | 618.13 | 121461406 |
| 1730149200 | 622.52 | 11.83 | 1.94 | 613.94 | 623.47 | 613.92999 | 131070623 |
| 1729890000 | 610.69 | -8.74 | -1.41 | 622.52 | 623.05999 | 608.55999 | 133071082 |
| 1729803600 | 619.42999 | 3.09 | 0.50 | 614.85 | 619.72 | 612.32 | 148189447 |
| 1729717200 | 616.34 | -0.63 | -0.10 | 615.66999 | 618.91 | 611.99 | 140998909 |
| 1729630800 | 616.97 | 6.19 | 1.01 | 610.64 | 618.6 | 609.33 | 179082318 |
| 1729544400 | 610.78 | -9.33 | -1.50 | 619.9 | 620.49 | 610.52 | 156469575 |
| 1729285200 | 620.11 | -1.46 | -0.23 | 622.27 | 622.37 | 616.92999 | 185533498 |
| 1729198800 | 621.57 | 1.45 | 0.23 | 622.30999 | 625.44 | 618.45 | 207724920 |
| 1729112400 | 620.12 | 7.25 | 1.18 | 615.62 | 621.92999 | 614.71 | 220423909 |
| 1729026000 | 612.87 | 1.59 | 0.26 | 619 | 622.82 | 611.98 | 247793399 |
| 1728939600 | 611.28 | 2.17 | 0.36 | 610.36 | 614.04 | 607.23 | 160226736 |
| 1728680400 | 609.11 | 23.95 | 4.09 | 593.69 | 612.29999 | 592.9 | 217347301 |
| 1728594000 | 585.16 | -1.41 | -0.24 | 586.61 | 587.62 | 582.08 | 119418156 |
| 1728507600 | 586.57 | 6.73 | 1.16 | 578.73 | 588.69 | 577.62 | 124612557 |
| 1728421200 | 579.84 | -0.3 | -0.05 | 582.17999 | 582.69 | 576.85 | 113545358 |
| 1728334800 | 580.14 | -1.02 | -0.18 | 581.09 | 585 | 576.12 | 116654833 |
| 1728075600 | 581.16 | 14.91 | 2.63 | 577.01 | 582.13 | 572.80999 | 143755356 |
| 1727989200 | 566.25 | -3.03 | -0.53 | 566.53 | 567.11 | 561.39 | 115789699 |
| 1727902800 | 569.28 | 0.13 | 0.02 | 569.15 | 574.64 | 566.41 | 119487676 |
| 1727816400 | 569.15 | -11.67 | -2.01 | 575.91999 | 576.04999 | 566.26 | 142290362 |
| 1727730000 | 580.82 | 3.58 | 0.62 | 576.23 | 581.37 | 569.80999 | 136848178 |
| 1727470800 | 577.24 | 0.13 | 0.02 | 579.66 | 582.59 | 575.66 | 120369661 |
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
