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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 368.59 | 5.42 | 1.49 | 362.56 | 369.33 | 355.8 | 28577038 |
| 1744318800 | 363.17 | -4.21 | -1.15 | 364.3 | 366.54 | 354.85 | 34837266 |
| 1744232400 | 367.38 | 15.29 | 4.34 | 347.53 | 369.61 | 345.1 | 50055172 |
| 1744146000 | 352.09 | -8.9 | -2.47 | 365 | 369.39 | 348.21 | 33218023 |
| 1744059600 | 360.99 | -7.22 | -1.96 | 366.33 | 374.25 | 350.09 | 52650381 |
| 1743800400 | 368.21 | -23.09 | -5.90 | 383.19 | 386.55 | 367.79 | 42851059 |
| 1743714000 | 391.3 | -23.51 | -5.67 | 410.94 | 411.64 | 389.08 | 48116760 |
| 1743627600 | 414.81 | 2.7 | 0.66 | 410.39 | 415.91 | 408.47 | 25439341 |
| 1743541200 | 412.11 | 2.13 | 0.52 | 412.29 | 413.11 | 408.83 | 21027150 |
| 1743454800 | 409.98 | 3.45 | 0.85 | 405.73 | 410.97 | 405.33 | 26809045 |
| 1743195600 | 406.53 | -0.18 | -0.04 | 406.43 | 408.83 | 403.93 | 24365219 |
| 1743109200 | 406.71 | 3.14 | 0.78 | 402.94 | 408.71 | 402.77 | 23445360 |
| 1743022800 | 403.57 | 2.98 | 0.74 | 400.54 | 403.9 | 396.16 | 19846473 |
| 1742936400 | 400.59 | -5.19 | -1.28 | 406 | 407.53 | 398.09 | 25902933 |
| 1742850000 | 405.78 | 2.07 | 0.51 | 404.25 | 407.86 | 402.23 | 23330173 |
| 1742590800 | 403.71 | -2.47 | -0.61 | 405.83 | 405.83 | 398.76 | 50575912 |
| 1742504400 | 406.18 | -1.26 | -0.31 | 406.12 | 410.25 | 404.99 | 27804897 |
| 1742418000 | 407.44 | 1.58 | 0.39 | 404.2 | 408.35 | 401.96 | 19039662 |
| 1742331600 | 405.86 | -3.09 | -0.76 | 408.55 | 411 | 405.26 | 25402288 |
| 1742245200 | 408.95 | 10.01 | 2.51 | 401.02 | 412.24 | 399 | 26164125 |
| 1741986000 | 398.94 | 0 | 0.00 | 401.41 | 402.18 | 397.37 | 26807215 |
| 1741899600 | 398.94 | -2.98 | -0.74 | 402.67 | 406.47 | 397.11 | 28089154 |
| 1741813200 | 401.92 | -10.28 | -2.49 | 405.24 | 405.8 | 397.97 | 27236646 |
| 1741726800 | 412.2 | -10.84 | -2.56 | 419.83 | 423.1 | 410.6 | 31759457 |
| 1741640400 | 423.04 | 5.59 | 1.34 | 417.19 | 433.29 | 417.19 | 34086138 |
| 1741384800 | 417.45 | 7.72 | 1.88 | 407.2 | 418.82 | 406.76 | 26419889 |
| 1741298400 | 409.73 | 1.16 | 0.28 | 407.54 | 411.75 | 405.6 | 18280058 |
| 1741212000 | 408.57 | 1.66 | 0.41 | 409.43 | 412.68 | 402.9 | 28130315 |
| 1741125600 | 406.91 | -7.18 | -1.73 | 414.26 | 419.17 | 406.48 | 30452853 |
| 1741039200 | 414.09 | -2.96 | -0.71 | 417.47 | 420.6 | 411.02 | 25647744 |
| 1740780000 | 417.05 | 3.94 | 0.95 | 411.94 | 417.55 | 410.23 | 48313374 |
| 1740693600 | 413.11 | -2.14 | -0.52 | 414.52 | 416.89 | 410.68 | 28288826 |
| 1740607200 | 415.25 | -4.62 | -1.10 | 420.4 | 421.7 | 410.57 | 30911357 |
| 1740520800 | 419.87 | -0.65 | -0.15 | 420.48 | 422.92 | 416.39 | 37348394 |
| 1740434400 | 420.52 | 5.26 | 1.27 | 415.24 | 422.85 | 412.16 | 37982480 |
| 1740175200 | 415.26 | 13.03 | 3.24 | 402.3 | 416.48 | 402.3 | 38636593 |
| 1740088800 | 402.23 | 0.9 | 0.22 | 399.99 | 404.65 | 396.68 | 37712097 |
| 1740002400 | 401.33 | 2.07 | 0.52 | 400.71 | 402.02 | 393.84 | 30519429 |
| 1739916000 | 399.26 | 5.73 | 1.46 | 393.53 | 401.73 | 393 | 30990181 |
| 1739570400 | 393.53 | 3.18 | 0.81 | 391.42 | 397.07 | 388.43 | 41664675 |
| 1739484000 | 390.35 | 6.78 | 1.77 | 382.95 | 391.38 | 382.95 | 30499573 |
| 1739397600 | 383.57 | -3.48 | -0.90 | 385.33 | 385.33 | 378.71 | 31269285 |
| 1739311200 | 387.05 | 6.39 | 1.68 | 380.89 | 387.85 | 379.72 | 38357001 |
| 1739224800 | 380.66 | 10.92 | 2.95 | 369.77 | 382.23 | 369.77 | 36809750 |
| 1738965600 | 369.74 | -0.62 | -0.17 | 370.23 | 370.5 | 363.39 | 51233254 |
| 1738879200 | 370.36 | -12.91 | -3.37 | 384.3 | 388.77 | 369.61 | 45588223 |
| 1738792800 | 383.27 | -6.66 | -1.71 | 389.36 | 391.34 | 380.88 | 40417826 |
| 1738706400 | 389.93 | -25.97 | -6.24 | 405.88 | 405.88 | 387.11 | 40031533 |
| 1738620000 | 415.9 | -4.4 | -1.05 | 418.05 | 418.05 | 411.55 | 22492094 |
| 1738360800 | 420.3 | -10.78 | -2.50 | 425.52 | 429.9 | 420.09 | 27962885 |
| 1738274400 | 431.08 | 10.26 | 2.44 | 426.27 | 431.6 | 423.77 | 21145180 |
| 1738188000 | 420.82 | -1.87 | -0.44 | 423.72 | 424.84 | 418.4 | 20248317 |
| 1738101600 | 422.69 | -1.74 | -0.41 | 424.4 | 426.53 | 422.12 | 22039999 |
| 1738015200 | 424.43 | 7.54 | 1.81 | 416.63 | 426.63 | 416.63 | 29233249 |
| 1737756000 | 416.89 | 1.15 | 0.28 | 417.85 | 420.51 | 415.73 | 22892569 |
| 1737669600 | 415.74 | 1.19 | 0.29 | 413.99 | 416.93 | 410.07 | 20435849 |
| 1737583200 | 414.55 | 0.28 | 0.07 | 414.59 | 417.11 | 412.76 | 30670923 |
| 1737496800 | 414.27 | -4.74 | -1.13 | 419.14 | 420.93 | 410.82 | 32384986 |
| 1737151200 | 419.01 | -3.89 | -0.92 | 422.9 | 424.29 | 418.89 | 19192820 |
| 1737064800 | 422.9 | 11.62 | 2.83 | 415.56 | 424.19 | 414.09 | 21329056 |
| 1736978400 | 411.28 | -1.87 | -0.45 | 418.41 | 421.12 | 410.53 | 21711029 |
| 1736892000 | 413.15 | -1.2 | -0.29 | 415.02 | 415.83 | 411.31 | 14443278 |
| 1736805600 | 414.35 | 6.35 | 1.56 | 408.03 | 414.9 | 406.38 | 22796330 |
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
