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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 1268.97 | 5.83 | 0.46 | 1264.13 | 1278.55 | 1264.13 | 18556087 |
| 1736200800 | 1263.14 | -36.27 | -2.79 | 1297.31 | 1297.31 | 1261.68 | 20811752 |
| 1735941600 | 1299.41 | -5.41 | -0.41 | 1304.93 | 1306.98 | 1293.05 | 12033067 |
| 1735855200 | 1304.82 | -10.94 | -0.83 | 1316.26 | 1322.74 | 1304.46 | 12070714 |
| 1735682400 | 1315.76 | 4.02 | 0.31 | 1312.55 | 1319.66 | 1307.64 | 9842961 |
| 1735596000 | 1311.74 | -17.67 | -1.33 | 1328.81 | 1328.81 | 1308.45 | 10370223 |
| 1735336800 | 1329.41 | -6.35 | -0.48 | 1333.81 | 1339.45 | 1327.32 | 10095760 |
| 1735250400 | 1335.76 | 7.79 | 0.59 | 1326.8699 | 1336.68 | 1321.93 | 8432064 |
| 1735077600 | 1327.97 | 6.79 | 0.51 | 1318.01 | 1329.14 | 1316.6099 | 5518110 |
| 1734991200 | 1321.18 | -0.69 | -0.05 | 1321.49 | 1324.85 | 1308.42 | 13229198 |
| 1734732000 | 1321.8699 | -7.81 | -0.59 | 1329.68 | 1333.44 | 1317.4 | 41907400 |
| 1734645600 | 1329.68 | 2.5 | 0.19 | 1326.3699 | 1336.71 | 1315.74 | 21561610 |
| 1734559200 | 1327.18 | -9.44 | -0.71 | 1331.67 | 1339.85 | 1326.96 | 19164049 |
| 1734472800 | 1336.6199 | -3.9 | -0.29 | 1337.1099 | 1347.28 | 1333.64 | 17857091 |
| 1734386400 | 1340.52 | -0.63 | -0.05 | 1342.13 | 1354.24 | 1340.22 | 18427082 |
| 1734127200 | 1341.15 | 1.52 | 0.11 | 1339.57 | 1346.73 | 1334.07 | 10167315 |
| 1734040800 | 1339.63 | 2.89 | 0.22 | 1338.08 | 1345.17 | 1334.79 | 11567147 |
| 1733954400 | 1336.74 | -14.99 | -1.11 | 1352.57 | 1360.7 | 1335.28 | 13713293 |
| 1733868000 | 1351.73 | 10.97 | 0.82 | 1337.32 | 1356.47 | 1334.08 | 16039603 |
| 1733781600 | 1340.76 | -21.22 | -1.56 | 1357.97 | 1360.92 | 1338.79 | 18228034 |
| 1733522400 | 1361.98 | -18.56 | -1.34 | 1380.65 | 1386.14 | 1361.7 | 15306718 |
| 1733436000 | 1380.54 | 6.94 | 0.51 | 1372.24 | 1383.41 | 1369 | 14321684 |
| 1733349600 | 1373.6 | -1.27 | -0.09 | 1373.04 | 1373.6099 | 1360.25 | 14777695 |
| 1733263200 | 1374.8699 | -31.21 | -2.22 | 1406.13 | 1406.13 | 1373.52 | 18857038 |
| 1733176800 | 1406.08 | 3.99 | 0.28 | 1402.93 | 1409.88 | 1393.85 | 15842352 |
| 1732917600 | 1402.09 | -0.8 | -0.06 | 1398.72 | 1405.07 | 1394.3699 | 9172115 |
| 1732744800 | 1402.89 | 0.12 | 0.01 | 1404.03 | 1412.35 | 1399.16 | 13054214 |
| 1732658400 | 1402.77 | 13.72 | 0.99 | 1389.29 | 1404.03 | 1389.29 | 15291700 |
| 1732572000 | 1389.05 | 5.81 | 0.42 | 1384.77 | 1399.92 | 1384.77 | 34024681 |
| 1732312800 | 1383.24 | 21.76 | 1.60 | 1363.48 | 1391.67 | 1363.29 | 18251922 |
| 1732226400 | 1361.48 | 12.32 | 0.91 | 1349.8 | 1367.27 | 1343.95 | 14785743 |
| 1732140000 | 1349.16 | 2.1 | 0.16 | 1346.92 | 1350.91 | 1337.7 | 16863518 |
| 1732053600 | 1347.06 | -2.11 | -0.16 | 1348.97 | 1350.69 | 1339.01 | 15334377 |
| 1731967200 | 1349.17 | 11.44 | 0.86 | 1337.24 | 1353.7 | 1331.7 | 16632041 |
| 1731708000 | 1337.73 | 20.68 | 1.57 | 1321.81 | 1345.24 | 1315.54 | 24170043 |
| 1731621600 | 1317.05 | 3.58 | 0.27 | 1313.84 | 1323.47 | 1312.65 | 15758769 |
| 1731535200 | 1313.47 | 3.05 | 0.23 | 1311.3699 | 1316.41 | 1310.08 | 12938763 |
| 1731448800 | 1310.42 | -2.73 | -0.21 | 1316.17 | 1320.28 | 1309.3599 | 16746879 |
| 1731362400 | 1313.15 | -10.02 | -0.76 | 1317.4 | 1330.66 | 1311.64 | 13911153 |
| 1731103200 | 1323.17 | 30.46 | 2.36 | 1298 | 1323.45 | 1297.65 | 16636052 |
| 1731016800 | 1292.71 | 15.03 | 1.18 | 1280.65 | 1297.72 | 1280.65 | 18244456 |
| 1730930400 | 1277.68 | -36.76 | -2.80 | 1315.64 | 1315.64 | 1272.95 | 27742664 |
| 1730844000 | 1314.44 | 6.56 | 0.50 | 1307.1 | 1317.24 | 1302.31 | 12464407 |
| 1730757600 | 1307.88 | -1.51 | -0.12 | 1312.51 | 1318.72 | 1304.3599 | 15035221 |
| 1730494800 | 1309.39 | 3.31 | 0.25 | 1310.04 | 1319.94 | 1308.13 | 17985798 |
| 1730408400 | 1306.08 | -7.27 | -0.55 | 1314.43 | 1320.66 | 1305.59 | 21228886 |
| 1730322000 | 1313.35 | -6.17 | -0.47 | 1318.56 | 1320.92 | 1311.93 | 16179552 |
| 1730235600 | 1319.52 | -15.15 | -1.14 | 1330.35 | 1330.43 | 1317.47 | 15678034 |
| 1730149200 | 1334.67 | 6.72 | 0.51 | 1327.83 | 1338.48 | 1327.83 | 14869958 |
| 1729890000 | 1327.95 | -18.57 | -1.38 | 1340.18 | 1340.21 | 1325.83 | 17469489 |
| 1729803600 | 1346.52 | 1.81 | 0.13 | 1345.34 | 1348.31 | 1340.79 | 15048705 |
| 1729717200 | 1344.71 | -2.77 | -0.21 | 1346.15 | 1350.13 | 1338.26 | 13599232 |
| 1729630800 | 1347.48 | -4.7 | -0.35 | 1339.06 | 1354.1 | 1339.06 | 17235971 |
| 1729544400 | 1352.18 | -13.41 | -0.98 | 1365.72 | 1367.1 | 1345.51 | 12472385 |
| 1729285200 | 1365.59 | -6.77 | -0.49 | 1360.53 | 1370.34 | 1345.27 | 19071580 |
| 1729198800 | 1372.3599 | -1.77 | -0.13 | 1374.05 | 1382.66 | 1368.95 | 14700950 |
| 1729112400 | 1374.13 | -6.51 | -0.47 | 1378.26 | 1378.26 | 1363.24 | 14125133 |
| 1729026000 | 1380.64 | 10.01 | 0.73 | 1374.39 | 1391.7 | 1374.39 | 15536220 |
| 1728939600 | 1370.63 | 11.35 | 0.84 | 1359.34 | 1372.74 | 1357.76 | 12268350 |
| 1728680400 | 1359.28 | 15.91 | 1.18 | 1347.43 | 1360.92 | 1343.85 | 13623202 |
| 1728594000 | 1343.3699 | -6.69 | -0.50 | 1350.3699 | 1353.05 | 1339.8699 | 13355852 |
| 1728507600 | 1350.06 | 7.28 | 0.54 | 1342.78 | 1353.16 | 1342 | 13870250 |
| 1728421200 | 1342.78 | 10.98 | 0.82 | 1331.55 | 1345.49 | 1324.93 | 16154971 |
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
