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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1362.93 | 16.4 | 1.22 | 1350.5 | 1364.51 | 1343.43 | 0 |
| 1738015200 | 1346.53 | -22.28 | -1.63 | 1333.15 | 1348.8 | 1333.15 | 0 |
| 1737756000 | 1368.81 | -4.55 | -0.33 | 1374.17 | 1376.03 | 1365.58 | 0 |
| 1737669600 | 1373.3599 | 7.71 | 0.56 | 1363.26 | 1373.3699 | 1362.35 | 0 |
| 1737583200 | 1365.65 | 11.61 | 0.86 | 1363.35 | 1368.76 | 1362.02 | 0 |
| 1737496800 | 1354.04 | 10.35 | 0.77 | 1349.18 | 1354.8599 | 1344.13 | 0 |
| 1737151200 | 1343.69 | 15.18 | 1.14 | 1344.42 | 1348.17 | 1339.07 | 0 |
| 1737064800 | 1328.51 | -7.02 | -0.53 | 1338.99 | 1338.99 | 1327.6099 | 0 |
| 1736978400 | 1335.53 | 27.02 | 2.06 | 1325.33 | 1337.6099 | 1323.23 | 0 |
| 1736892000 | 1308.51 | -1.78 | -0.14 | 1316.6099 | 1317.9 | 1300.51 | 0 |
| 1736805600 | 1310.29 | 0.45 | 0.03 | 1296.78 | 1310.93 | 1296.39 | 0 |
| 1736546400 | 1309.84 | -20.63 | -1.55 | 1322.41 | 1322.41 | 1304.8 | 0 |
| 1736373600 | 1330.47 | 1.74 | 0.13 | 1329.23 | 1333.45 | 1320.94 | 0 |
| 1736287200 | 1328.73 | -17.28 | -1.28 | 1351.08 | 1351.81 | 1324.8 | 0 |
| 1736200800 | 1346.01 | 9.9 | 0.74 | 1346.98 | 1355.81 | 1342.04 | 0 |
| 1735941600 | 1336.1099 | 17.1 | 1.30 | 1325.56 | 1337.63 | 1323.72 | 0 |
| 1735855200 | 1319.01 | -2.92 | -0.22 | 1328.14 | 1334.45 | 1309.64 | 0 |
| 1735682400 | 1321.93 | -7.38 | -0.56 | 1332.41 | 1334.15 | 1319.42 | 0 |
| 1735596000 | 1329.31 | -14.94 | -1.11 | 1328.48 | 1337.33 | 1321.4 | 0 |
| 1735336800 | 1344.25 | -16.07 | -1.18 | 1351.71 | 1352.7 | 1334.99 | 0 |
| 1735250400 | 1360.32 | -0.74 | -0.05 | 1357.1099 | 1363.39 | 1353.33 | 0 |
| 1735077600 | 1361.06 | 15.85 | 1.18 | 1348 | 1361.08 | 1347.56 | 0 |
| 1734991200 | 1345.21 | 11.94 | 0.90 | 1335.74 | 1346.2 | 1328.39 | 0 |
| 1734732000 | 1333.27 | 12.84 | 0.97 | 1312.04 | 1345.9 | 1311.3599 | 0 |
| 1734645600 | 1320.43 | -0.68 | -0.05 | 1332.1099 | 1335.26 | 1320.01 | 0 |
| 1734559200 | 1321.1099 | -39.81 | -2.93 | 1360.46 | 1366.34 | 1319.99 | 0 |
| 1734472800 | 1360.92 | -3.41 | -0.25 | 1358.63 | 1361.89 | 1356.1 | 0 |
| 1734386400 | 1364.33 | 8.09 | 0.60 | 1360.13 | 1366.71 | 1358.46 | 0 |
| 1734127200 | 1356.24 | 1.47 | 0.11 | 1359.84 | 1363.16 | 1352.39 | 0 |
| 1734040800 | 1354.77 | -8.28 | -0.61 | 1360.08 | 1361.32 | 1354.77 | 0 |
| 1733954400 | 1363.05 | 13.69 | 1.01 | 1355.93 | 1365.08 | 1355.93 | 0 |
| 1733868000 | 1349.3599 | -2.09 | -0.15 | 1353.28 | 1357.4 | 1347.79 | 0 |
| 1733781600 | 1351.45 | -7.86 | -0.58 | 1356.75 | 1358.3699 | 1350.34 | 0 |
| 1733522400 | 1359.31 | 4.8 | 0.35 | 1355.71 | 1360.94 | 1355.63 | 0 |
| 1733436000 | 1354.51 | -1.92 | -0.14 | 1357.02 | 1359.03 | 1354 | 0 |
| 1733349600 | 1356.43 | 10.44 | 0.78 | 1351.2 | 1357.3599 | 1350.16 | 0 |
| 1733263200 | 1345.99 | 2.13 | 0.16 | 1342.9 | 1346.27 | 1341.26 | 0 |
| 1733176800 | 1343.8599 | 6.07 | 0.45 | 1339.91 | 1345.08 | 1339.85 | 0 |
| 1732917600 | 1337.79 | 8.8 | 0.66 | 1330.23 | 1340.09 | 1329.99 | 0 |
| 1732744800 | 1328.99 | -5.82 | -0.44 | 1332.3699 | 1332.99 | 1325.23 | 0 |
| 1732658400 | 1334.81 | 9.36 | 0.71 | 1329.1199 | 1335.63 | 1328.1099 | 0 |
| 1732572000 | 1325.45 | 2.49 | 0.19 | 1330.52 | 1334.25 | 1319.47 | 0 |
| 1732312800 | 1322.96 | 2.48 | 0.19 | 1319.29 | 1324.35 | 1317.75 | 0 |
| 1732226400 | 1320.48 | 4.34 | 0.33 | 1322.38 | 1324.14 | 1305.77 | 0 |
| 1732140000 | 1316.14 | -1.09 | -0.08 | 1316.65 | 1317.32 | 1302.8 | 0 |
| 1732053600 | 1317.23 | 6.92 | 0.53 | 1303.49 | 1318.55 | 1303.1099 | 0 |
| 1731967200 | 1310.31 | 5.05 | 0.39 | 1305.91 | 1313.58 | 1304.04 | 0 |
| 1731708000 | 1305.26 | -20.48 | -1.54 | 1315.66 | 1316.09 | 1300.92 | 0 |
| 1731621600 | 1325.74 | -7.02 | -0.53 | 1333.88 | 1335.08 | 1323.84 | 0 |
| 1731535200 | 1332.76 | -0.04 | -0.00 | 1333.15 | 1337.99 | 1327.26 | 0 |
| 1731448800 | 1332.8 | -2 | -0.15 | 1335.85 | 1337.55 | 1327.16 | 0 |
| 1731362400 | 1334.8 | -0.4 | -0.03 | 1338.8 | 1339.85 | 1330.78 | 0 |
| 1731103200 | 1335.2 | 3.66 | 0.27 | 1332.72 | 1339.09 | 1332.22 | 0 |
| 1731016800 | 1331.54 | 12.09 | 0.92 | 1324.17 | 1333.71 | 1324.17 | 0 |
| 1730930400 | 1319.45 | 32.4 | 2.52 | 1308.71 | 1321.1099 | 1306.38 | 0 |
| 1730844000 | 1287.05 | 14.65 | 1.15 | 1275.21 | 1287.56 | 1275.21 | 0 |
| 1730757600 | 1272.4 | -5.02 | -0.39 | 1276.98 | 1278.9 | 1268.93 | 0 |
| 1730494800 | 1277.42 | 6.61 | 0.52 | 1276.25 | 1286.45 | 1276.13 | 0 |
| 1730408400 | 1270.81 | -26.51 | -2.04 | 1287.14 | 1287.14 | 1270.6 | 0 |
| 1730322000 | 1297.32 | -5.01 | -0.38 | 1302.1099 | 1306.54 | 1296.57 | 0 |
| 1730235600 | 1302.33 | 4.14 | 0.32 | 1297.81 | 1305.64 | 1293.98 | 0 |
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
