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 | 652.05999 | 12.64 | 1.98 | 637.25 | 655.85 | 628.91999 | 50764288 |
| 1744318800 | 639.41999 | -32.38 | -4.82 | 650.82 | 654.29 | 621.21 | 64492332 |
| 1744232400 | 671.8 | 71.7 | 11.95 | 596.65 | 679.67 | 595.25 | 96975495 |
| 1744146000 | 600.1 | -7.71 | -1.27 | 630.44 | 636.45 | 588.33 | 80090303 |
| 1744059600 | 607.80999 | 14.5 | 2.44 | 586.91999 | 630.08 | 562.61 | 95719571 |
| 1743800400 | 593.30999 | -40.96 | -6.46 | 629.95 | 629.95 | 567.62 | 111116100 |
| 1743714000 | 634.27 | -63.74 | -9.13 | 672.29 | 672.29 | 630.9 | 83661043 |
| 1743627600 | 698.01 | 16.08 | 2.36 | 674.03 | 702.75 | 668.84 | 47923412 |
| 1743541200 | 681.93 | 8.85 | 1.31 | 671.46 | 684.61 | 665.04 | 49246816 |
| 1743454800 | 673.08 | -1.28 | -0.19 | 669.96 | 675.76 | 650.23 | 59918362 |
| 1743195600 | 674.36 | -16.4 | -2.37 | 686.75 | 688.89 | 669.76 | 50450686 |
| 1743109200 | 690.76 | -16.57 | -2.34 | 703.55 | 703.55 | 688.38 | 56042494 |
| 1743022800 | 707.33 | -27.06 | -3.68 | 729.49 | 729.49 | 703.45 | 58215446 |
| 1742936400 | 734.39 | -4.51 | -0.61 | 739.01 | 741.6 | 728.05 | 42851906 |
| 1742850000 | 738.9 | 20.71 | 2.88 | 731.36 | 741.32 | 729.92 | 47928967 |
| 1742590800 | 718.19 | -1.56 | -0.22 | 718.39 | 719.04 | 704.84 | 79133881 |
| 1742504400 | 719.75 | -0.84 | -0.12 | 717.67 | 728.17 | 711.95 | 42522006 |
| 1742418000 | 720.59 | 14.98 | 2.12 | 707.45 | 729.84 | 706.77 | 43993465 |
| 1742331600 | 705.61 | -14.93 | -2.07 | 717.47 | 717.47 | 701.11 | 38550129 |
| 1742245200 | 720.54 | 14.5 | 2.05 | 705.66 | 726.22 | 704.24 | 42700039 |
| 1741986000 | 706.04 | 21.48 | 3.14 | 692.18 | 707.25 | 691.05 | 46790621 |
| 1741899600 | 684.56 | -10.83 | -1.56 | 694.01 | 694.15 | 679.45 | 47392350 |
| 1741813200 | 695.39 | 9.78 | 1.43 | 703.71 | 711.65 | 687.09 | 55385312 |
| 1741726800 | 685.61 | 8.44 | 1.25 | 676.59 | 695.68 | 673.22 | 59141068 |
| 1741640400 | 677.17 | -28.89 | -4.09 | 695.17 | 695.17 | 669.9 | 71541459 |
| 1741384800 | 706.06 | 10.24 | 1.47 | 693.19 | 707.49 | 682.81 | 65133727 |
| 1741298400 | 695.82 | -21.33 | -2.97 | 703.44 | 706.68 | 690 | 58520210 |
| 1741212000 | 717.15 | 13.02 | 1.85 | 708.73 | 720.99 | 703.17 | 53908209 |
| 1741125600 | 704.13 | -9.1 | -1.28 | 702.95 | 718.99 | 682.17 | 83336787 |
| 1741039200 | 713.23 | -34.44 | -4.61 | 750.33 | 752.73 | 706.55 | 72268074 |
| 1740780000 | 747.67 | 9.52 | 1.29 | 736.63 | 748.14 | 730.57 | 70883484 |
| 1740693600 | 738.15 | -16.76 | -2.22 | 763.7 | 765.5 | 737.49 | 52963398 |
| 1740607200 | 754.91 | 17.99 | 2.44 | 746.76 | 762.99 | 746.76 | 53274192 |
| 1740520800 | 736.92 | -2.51 | -0.34 | 738.34 | 743.45 | 720.67 | 63500362 |
| 1740434400 | 739.43 | -15.6 | -2.07 | 756.05 | 756.78 | 731.83 | 58476692 |
| 1740175200 | 755.03 | -31.79 | -4.04 | 786.73 | 787.78 | 750.63 | 54585950 |
| 1740088800 | 786.82 | -9.13 | -1.15 | 795.28 | 799.49 | 778.54 | 37734569 |
| 1740002400 | 795.95 | -1.84 | -0.23 | 794.9 | 796.79 | 789.86 | 39121834 |
| 1739916000 | 797.79 | 10.11 | 1.28 | 788.44 | 801.29 | 788.44 | 38029122 |
| 1739570400 | 787.68 | -2.16 | -0.27 | 792.15 | 792.15 | 783.78 | 38030706 |
| 1739484000 | 789.84 | 0.71 | 0.09 | 790.7 | 795.7 | 780.34 | 50622007 |
| 1739397600 | 789.13 | -12.13 | -1.51 | 783.73 | 795.83 | 779.23 | 60208843 |
| 1739311200 | 801.26 | -8.81 | -1.09 | 804.73 | 806.27 | 794.62 | 42116387 |
| 1739224800 | 810.07 | 16.93 | 2.13 | 795.17 | 811.29 | 795.17 | 43746580 |
| 1738965600 | 793.14 | -2.26 | -0.28 | 799.3 | 808.02 | 789.56 | 48250048 |
| 1738879200 | 795.4 | 6.16 | 0.78 | 791.7 | 801.8 | 789.11 | 54508342 |
| 1738792800 | 789.24 | 7.9 | 1.01 | 784.88 | 790.8 | 778.66 | 51728163 |
| 1738706400 | 781.34 | -4.42 | -0.56 | 785.58 | 789.46 | 777.9 | 46366421 |
| 1738620000 | 785.76 | -21.25 | -2.63 | 802.31 | 802.31 | 772.7 | 54845529 |
| 1738360800 | 807.01 | -6.05 | -0.74 | 815.54 | 817.64 | 804.03 | 55372600 |
| 1738274400 | 813.06 | 24.01 | 3.04 | 799.03 | 819.13 | 799.03 | 54608312 |
| 1738188000 | 789.05 | 4.92 | 0.63 | 787.76 | 800.54 | 785 | 72570461 |
| 1738101600 | 784.13 | 11.12 | 1.44 | 775.89 | 785.17 | 755.78 | 85108665 |
| 1738015200 | 773.01 | -105.06 | -11.96 | 854.9 | 854.9 | 763.36 | 116994292 |
| 1737756000 | 878.07 | -12.82 | -1.44 | 895.17 | 895.17 | 874.98 | 51720307 |
| 1737669600 | 890.89 | 8.51 | 0.96 | 876.97 | 896.65 | 874.31 | 46973694 |
| 1737583200 | 882.38 | 18.78 | 2.17 | 871.87 | 892.73 | 871.87 | 60491930 |
| 1737496800 | 863.6 | 26.36 | 3.15 | 839.97 | 863.97 | 839.97 | 53803776 |
| 1737151200 | 837.24 | 9.89 | 1.20 | 829.1 | 840.6 | 829.1 | 42243252 |
| 1737064800 | 827.35 | 8.53 | 1.04 | 823.66 | 832.31 | 819.44 | 37321478 |
| 1736978400 | 818.82 | 8.09 | 1.00 | 816.91 | 828.33 | 815.95 | 38266652 |
| 1736892000 | 810.73 | 13.96 | 1.75 | 802.56 | 818.27 | 802.56 | 41015931 |
| 1736805600 | 796.77 | -2.32 | -0.29 | 791.48 | 796.77 | 782.12 | 41965630 |
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
