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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 4082.14 | 87.04 | 2.18 | 4005.5 | 4087.66 | 4005.5 | 62657036 |
| 1741125600 | 3995.1 | -91.89 | -2.25 | 4050.53 | 4057.94 | 3953.13 | 86935786 |
| 1741039200 | 4086.99 | -107.99 | -2.57 | 4212.24 | 4227.4 | 4066.77 | 55639242 |
| 1740780000 | 4194.9799 | 48.94 | 1.18 | 4156.2299 | 4197.11 | 4131.68 | 95380723 |
| 1740693600 | 4146.04 | -21.26 | -0.51 | 4173.95 | 4216.37 | 4143.1 | 50915784 |
| 1740607200 | 4167.3 | -12.4 | -0.30 | 4192 | 4220.7299 | 4162.11 | 49039901 |
| 1740520800 | 4179.7 | 19.32 | 0.46 | 4168.27 | 4198.6 | 4140.1 | 79851296 |
| 1740434400 | 4160.38 | -19.99 | -0.48 | 4182.04 | 4204.61 | 4146.84 | 56460745 |
| 1740175200 | 4180.37 | -102.36 | -2.39 | 4288.36 | 4291.1899 | 4160.47 | 52695770 |
| 1740088800 | 4282.7299 | -33.78 | -0.78 | 4310.46 | 4316.28 | 4258.5 | 46537406 |
| 1740002400 | 4316.51 | 20.53 | 0.48 | 4273.21 | 4326.14 | 4265.9799 | 57385337 |
| 1739916000 | 4295.9799 | 52.26 | 1.23 | 4247.17 | 4298.74 | 4244.03 | 64827664 |
| 1739570400 | 4243.72 | -0.33 | -0.01 | 4257.65 | 4270.22 | 4237.05 | 49090408 |
| 1739484000 | 4244.05 | 37.39 | 0.89 | 4206.66 | 4257.66 | 4190.18 | 49054743 |
| 1739397600 | 4206.66 | -65.81 | -1.54 | 4243.03 | 4243.03 | 4183.07 | 59807531 |
| 1739311200 | 4272.47 | 1.86 | 0.04 | 4266.75 | 4285.27 | 4250.92 | 38728651 |
| 1739224800 | 4270.61 | 16.85 | 0.40 | 4263.52 | 4278.28 | 4244.4799 | 45572313 |
| 1738965600 | 4253.76 | -21.16 | -0.49 | 4289.52 | 4293.76 | 4242.56 | 47922192 |
| 1738879200 | 4274.92 | 14.58 | 0.34 | 4279.9399 | 4288.59 | 4248.6899 | 61398249 |
| 1738792800 | 4260.34 | -15.77 | -0.37 | 4267.61 | 4277.39 | 4230.79 | 56560961 |
| 1738706400 | 4276.11 | 20.82 | 0.49 | 4296.35 | 4301.29 | 4270.53 | 62256619 |
| 1738620000 | 4255.29 | -77.09 | -1.78 | 4317.27 | 4317.27 | 4203.91 | 62103047 |
| 1738360800 | 4332.38 | -19.43 | -0.45 | 4360.06 | 4377.6 | 4326.04 | 58020013 |
| 1738274400 | 4351.81 | 35.28 | 0.82 | 4310.01 | 4372.87 | 4310.01 | 55363412 |
| 1738188000 | 4316.53 | 4.1 | 0.10 | 4315.57 | 4355.34 | 4311.89 | 43003914 |
| 1738101600 | 4312.43 | -26.36 | -0.61 | 4329.4 | 4333.34 | 4280.54 | 59792056 |
| 1738015200 | 4338.79 | -46.72 | -1.07 | 4378.71 | 4378.71 | 4306.49 | 52821189 |
| 1737756000 | 4385.51 | 6.74 | 0.15 | 4377.21 | 4394.4399 | 4373.09 | 48471247 |
| 1737669600 | 4378.77 | 48.32 | 1.12 | 4334.83 | 4388.8 | 4332.17 | 43166302 |
| 1737583200 | 4330.45 | -16.57 | -0.38 | 4346.77 | 4353.21 | 4323.12 | 43871040 |
| 1737496800 | 4347.02 | 79.14 | 1.85 | 4276.07 | 4364.53 | 4276.07 | 57313216 |
| 1737151200 | 4267.88 | 51.66 | 1.23 | 4223.04 | 4280.43 | 4223.04 | 45260788 |
| 1737064800 | 4216.22 | 49.57 | 1.19 | 4174.9 | 4220.87 | 4169.7299 | 38592254 |
| 1736978400 | 4166.65 | 22.57 | 0.54 | 4197.85 | 4215.26 | 4165.37 | 40955292 |
| 1736892000 | 4144.08 | 63.52 | 1.56 | 4099.84 | 4148.07 | 4099.84 | 41269910 |
| 1736805600 | 4080.56 | 92.81 | 2.33 | 3981.23 | 4082.4 | 3971.98 | 55317333 |
| 1736546400 | 3987.75 | -69.22 | -1.71 | 4035.46 | 4035.46 | 3968.5 | 45858652 |
| 1736373600 | 4056.97 | -6.29 | -0.15 | 4050.89 | 4060.87 | 4015.23 | 38852792 |
| 1736287200 | 4063.26 | -20.02 | -0.49 | 4082.63 | 4104.67 | 4050.19 | 43230908 |
| 1736200800 | 4083.28 | 2.94 | 0.07 | 4086.59 | 4142.27 | 4074.78 | 40982450 |
| 1735941600 | 4080.34 | 48.61 | 1.21 | 4043.75 | 4085.47 | 4026.26 | 30195158 |
| 1735855200 | 4031.73 | -34.08 | -0.84 | 4084.64 | 4107.82 | 4022.61 | 31389821 |
| 1735682400 | 4065.81 | -0.77 | -0.02 | 4077.8 | 4091.96 | 4054.16 | 25878728 |
| 1735596000 | 4066.58 | -35.18 | -0.86 | 4078.33 | 4083.23 | 4027.83 | 25361283 |
| 1735336800 | 4101.76 | -34.5 | -0.83 | 4105.58 | 4140.67 | 4075.81 | 23229756 |
| 1735250400 | 4136.26 | 5.13 | 0.12 | 4123.13 | 4139.63 | 4107.68 | 23931327 |
| 1735077600 | 4131.13 | 25.97 | 0.63 | 4097.65 | 4132.02 | 4090.79 | 12443454 |
| 1734991200 | 4105.16 | -8.74 | -0.21 | 4105.45 | 4109.27 | 4074.63 | 33096186 |
| 1734732000 | 4113.9 | 35.91 | 0.88 | 4075.98 | 4153.06 | 4054.35 | 107635398 |
| 1734645600 | 4077.99 | -23.2 | -0.57 | 4119.46 | 4158.39 | 4074.48 | 53437000 |
| 1734559200 | 4101.1899 | -148.25 | -3.49 | 4257.24 | 4273.49 | 4099.55 | 49945774 |
| 1734472800 | 4249.4399 | -36.08 | -0.84 | 4272.09 | 4283.21 | 4240.49 | 49209826 |
| 1734386400 | 4285.52 | -15.65 | -0.36 | 4301.55 | 4312.62 | 4278.95 | 41979457 |
| 1734127200 | 4301.17 | -18.12 | -0.42 | 4314.21 | 4320.79 | 4290.07 | 33123676 |
| 1734040800 | 4319.29 | -56.76 | -1.30 | 4368.29 | 4368.29 | 4318.07 | 36867394 |
| 1733954400 | 4376.05 | 4.27 | 0.10 | 4391.81 | 4410.61 | 4370.9 | 43336282 |
| 1733868000 | 4371.78 | -42.14 | -0.95 | 4389.28 | 4406.9799 | 4341.16 | 40247588 |
| 1733781600 | 4413.92 | 11.13 | 0.25 | 4410.9399 | 4462.9399 | 4410.9399 | 46636656 |
| 1733522400 | 4402.79 | -10.49 | -0.24 | 4428.4799 | 4435.87 | 4393.61 | 41121831 |
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
