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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1345.03 | -8.5 | -0.63 | 1350.07 | 1352.16 | 1340.64 | 32322025 |
| 1734386400 | 1353.53 | 2.55 | 0.19 | 1351.09 | 1361.6099 | 1348.23 | 27911394 |
| 1734127200 | 1350.98 | -5.27 | -0.39 | 1353.7 | 1356.05 | 1343.23 | 16738385 |
| 1734040800 | 1356.25 | -6.1 | -0.45 | 1356.74 | 1359.25 | 1346.23 | 21110275 |
| 1733954400 | 1362.35 | -2.86 | -0.21 | 1371.07 | 1374.25 | 1362.16 | 25644128 |
| 1733868000 | 1365.21 | 6.31 | 0.46 | 1358.73 | 1372.82 | 1352.16 | 25912125 |
| 1733781600 | 1358.9 | -26.27 | -1.90 | 1379 | 1387.18 | 1356.3699 | 31239453 |
| 1733522400 | 1385.17 | 9.41 | 0.68 | 1389.69 | 1403.14 | 1381.71 | 21579677 |
| 1733436000 | 1375.76 | -9.91 | -0.72 | 1379.15 | 1379.57 | 1371.49 | 24738768 |
| 1733349600 | 1385.67 | 16.64 | 1.22 | 1371.28 | 1388.16 | 1369.04 | 20733350 |
| 1733263200 | 1369.03 | -16.64 | -1.20 | 1362.34 | 1374.91 | 1358.3 | 22994337 |
| 1733176800 | 1385.67 | -8.5 | -0.61 | 1394.76 | 1396.05 | 1378.99 | 24786757 |
| 1732917600 | 1394.17 | 3.02 | 0.22 | 1391.67 | 1399.44 | 1390.94 | 14043596 |
| 1732744800 | 1391.15 | -5.37 | -0.38 | 1398.74 | 1403.2 | 1387.26 | 18173607 |
| 1732658400 | 1396.52 | 5.94 | 0.43 | 1390.77 | 1399.3699 | 1389.78 | 23484512 |
| 1732572000 | 1390.58 | 11.71 | 0.85 | 1383.23 | 1397.3699 | 1381.58 | 34909440 |
| 1732312800 | 1378.8699 | 0.53 | 0.04 | 1376.55 | 1388.53 | 1373.94 | 25180259 |
| 1732226400 | 1378.34 | 21.56 | 1.59 | 1360.73 | 1382.24 | 1360.73 | 33618150 |
| 1732140000 | 1356.78 | 12.79 | 0.95 | 1343.82 | 1356.78 | 1335.58 | 29516688 |
| 1732053600 | 1343.99 | 0.42 | 0.03 | 1337.3699 | 1344.3 | 1334.69 | 36548046 |
| 1731967200 | 1343.57 | -6.33 | -0.47 | 1349.95 | 1353.47 | 1340.4 | 43023551 |
| 1731708000 | 1349.9 | -32.18 | -2.33 | 1375.08 | 1375.08 | 1344.43 | 42402173 |
| 1731621600 | 1382.08 | -54.84 | -3.82 | 1438.07 | 1438.07 | 1379.03 | 44586419 |
| 1731535200 | 1436.92 | 6.05 | 0.42 | 1430.85 | 1443.42 | 1429.3599 | 26469701 |
| 1731448800 | 1430.8699 | 1.58 | 0.11 | 1429.15 | 1435.42 | 1424.63 | 33175822 |
| 1731362400 | 1429.29 | 4.36 | 0.31 | 1425.41 | 1440.8 | 1425.41 | 24998347 |
| 1731103200 | 1424.93 | 7.98 | 0.56 | 1419.99 | 1435.04 | 1419.99 | 26105095 |
| 1731016800 | 1416.95 | 10.56 | 0.75 | 1411.34 | 1420.25 | 1408.7 | 37797359 |
| 1730930400 | 1406.39 | 26.71 | 1.94 | 1407.69 | 1414.23 | 1395.52 | 53479159 |
| 1730844000 | 1379.68 | 12.43 | 0.91 | 1365.66 | 1381.7 | 1364.24 | 23107560 |
| 1730757600 | 1367.25 | 1.27 | 0.09 | 1366.1 | 1372.88 | 1359.76 | 25945209 |
| 1730494800 | 1365.98 | 1.16 | 0.08 | 1366.48 | 1374.5 | 1364.8599 | 20273380 |
| 1730408400 | 1364.82 | -11.35 | -0.82 | 1371.65 | 1376.58 | 1364.82 | 30645947 |
| 1730322000 | 1376.17 | -23.69 | -1.69 | 1392.97 | 1396.29 | 1374.94 | 20276345 |
| 1730235600 | 1399.8599 | 9.82 | 0.71 | 1392.47 | 1403.68 | 1387.68 | 21260425 |
| 1730149200 | 1390.04 | 4.68 | 0.34 | 1394.15 | 1401.22 | 1387.76 | 16559085 |
| 1729890000 | 1385.3599 | -5.33 | -0.38 | 1393.05 | 1402.1099 | 1384.05 | 19869911 |
| 1729803600 | 1390.69 | -12.78 | -0.91 | 1399.39 | 1406.69 | 1390.69 | 18940131 |
| 1729717200 | 1403.47 | -4.55 | -0.32 | 1405.4 | 1410.77 | 1396.88 | 21563841 |
| 1729630800 | 1408.02 | -11.72 | -0.83 | 1412.83 | 1414.02 | 1404.5 | 21939359 |
| 1729544400 | 1419.74 | -3.94 | -0.28 | 1418.73 | 1425.82 | 1415.08 | 17854947 |
| 1729285200 | 1423.68 | 5.5 | 0.39 | 1418.4 | 1424.01 | 1414.1099 | 17285169 |
| 1729198800 | 1418.18 | 3.35 | 0.24 | 1418.1099 | 1419.89 | 1411.2 | 18940985 |
| 1729112400 | 1414.83 | 9.55 | 0.68 | 1401.7 | 1416.69 | 1399.8 | 18185814 |
| 1729026000 | 1405.28 | 4.95 | 0.35 | 1405.04 | 1416.4 | 1403.28 | 24285364 |
| 1728939600 | 1400.33 | 16.06 | 1.16 | 1384.8 | 1403.03 | 1384.8 | 17778360 |
| 1728680400 | 1384.27 | 6.47 | 0.47 | 1381.4 | 1386.93 | 1379.75 | 14783587 |
| 1728594000 | 1377.8 | -17.41 | -1.25 | 1391.53 | 1391.92 | 1373.29 | 17861970 |
| 1728507600 | 1395.21 | 12.46 | 0.90 | 1383.72 | 1398.03 | 1381.07 | 18959090 |
| 1728421200 | 1382.75 | 12.97 | 0.95 | 1377.13 | 1384.14 | 1375.51 | 17650008 |
| 1728334800 | 1369.78 | -11.75 | -0.85 | 1375.4 | 1379.01 | 1366.08 | 18832251 |
| 1728075600 | 1381.53 | -1.46 | -0.11 | 1389.75 | 1395.81 | 1372.5 | 21476129 |
| 1727989200 | 1382.99 | 10.69 | 0.78 | 1376.28 | 1388.84 | 1374.28 | 26064285 |
| 1727902800 | 1372.3 | 11.21 | 0.82 | 1360.8 | 1373.14 | 1355.06 | 28996708 |
| 1727816400 | 1361.09 | -6.89 | -0.50 | 1370.45 | 1370.45 | 1353.04 | 30448105 |
| 1727730000 | 1367.98 | 17.77 | 1.32 | 1349.57 | 1367.99 | 1341.96 | 39473791 |
| 1727470800 | 1350.21 | -13.74 | -1.01 | 1365.8 | 1370.3 | 1350 | 17658448 |
| 1727384400 | 1363.95 | 31.39 | 2.36 | 1365.91 | 1380.17 | 1355.6 | 21014613 |
| 1727298000 | 1332.56 | -6.07 | -0.45 | 1336.67 | 1341.4 | 1330.26 | 18065238 |
| 1727211600 | 1338.63 | 2.25 | 0.17 | 1333.31 | 1339.99 | 1328.28 | 15102324 |
| 1727125200 | 1336.38 | 7.54 | 0.57 | 1330.41 | 1336.6 | 1325.6099 | 16710714 |
| 1726866000 | 1328.84 | 0.87 | 0.07 | 1327.7 | 1329.4 | 1318.9 | 44550521 |
| 1726779600 | 1327.97 | 9.8 | 0.74 | 1332.3 | 1335.45 | 1319.1199 | 20624589 |
| 1726693200 | 1318.17 | -4.52 | -0.34 | 1319.3699 | 1329.4 | 1313.07 | 16250107 |
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
