Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2303.89 | 32.16 | 1.42 | 2267.96 | 2317.78 | 2267.96 | 260644210 |
| 1734645600 | 2271.73 | -13.38 | -0.59 | 2286.45 | 2300.44 | 2266.26 | 143974626 |
| 1734559200 | 2285.11 | -13.02 | -0.57 | 2301.81 | 2326.5 | 2283.96 | 131502104 |
| 1734472800 | 2298.13 | -24.76 | -1.07 | 2318.15 | 2320.48 | 2286.31 | 142230572 |
| 1734386400 | 2322.89 | -38.67 | -1.64 | 2361.67 | 2368.12 | 2318.76 | 122631507 |
| 1734127200 | 2361.56 | -3.49 | -0.15 | 2362.8 | 2377.11 | 2349.3 | 95420432 |
| 1734040800 | 2365.05 | -28.01 | -1.17 | 2393.31 | 2400.2199 | 2363.9899 | 105988505 |
| 1733954400 | 2393.06 | -48.36 | -1.98 | 2432.17 | 2433.35 | 2392.15 | 109679160 |
| 1733868000 | 2441.42 | 0.24 | 0.01 | 2442.52 | 2453.43 | 2425.65 | 96529338 |
| 1733781600 | 2441.18 | 10.21 | 0.42 | 2434.85 | 2444.53 | 2421.25 | 92930643 |
| 1733522400 | 2430.9699 | -34.84 | -1.41 | 2470.35 | 2471.2199 | 2426.64 | 94780705 |
| 1733436000 | 2465.81 | -55.55 | -2.20 | 2516.85 | 2516.85 | 2460.32 | 81967282 |
| 1733349600 | 2521.36 | 5.71 | 0.23 | 2517.71 | 2535.19 | 2514.95 | 82988412 |
| 1733263200 | 2515.65 | -7.83 | -0.31 | 2523.41 | 2530.15 | 2506.93 | 80968233 |
| 1733176800 | 2523.48 | -8.69 | -0.34 | 2534.16 | 2534.16 | 2512.2 | 88397617 |
| 1732917600 | 2532.17 | 6.62 | 0.26 | 2523.06 | 2541.52 | 2518.71 | 46416059 |
| 1732744800 | 2525.55 | 5.73 | 0.23 | 2522.13 | 2542.36 | 2522.13 | 72519965 |
| 1732658400 | 2519.82 | 1.62 | 0.06 | 2519.11 | 2523.09 | 2500.1 | 86713841 |
| 1732572000 | 2518.2 | 26.25 | 1.05 | 2496.9 | 2521.91 | 2496.9 | 142597250 |
| 1732312800 | 2491.95 | -9.46 | -0.38 | 2499.8 | 2508.98 | 2479.82 | 95074243 |
| 1732226400 | 2501.41 | 15.53 | 0.62 | 2485.32 | 2504.85 | 2475.63 | 89417401 |
| 1732140000 | 2485.88 | 27.29 | 1.11 | 2458.54 | 2489.69 | 2458.54 | 100134446 |
| 1732053600 | 2458.59 | -20.14 | -0.81 | 2469.94 | 2472.8 | 2450.35 | 99705415 |
| 1731967200 | 2478.73 | 15.36 | 0.62 | 2467.2399 | 2492.36 | 2462.25 | 130170638 |
| 1731708000 | 2463.37 | -8.88 | -0.36 | 2468.64 | 2475.96 | 2454.2 | 152546113 |
| 1731621600 | 2472.25 | -32.5 | -1.30 | 2502.57 | 2507.31 | 2470.82 | 111444008 |
| 1731535200 | 2504.75 | -17.42 | -0.69 | 2521.57 | 2521.66 | 2500.51 | 98853299 |
| 1731448800 | 2522.17 | -19.86 | -0.78 | 2539.77 | 2543.35 | 2518.29 | 104571373 |
| 1731362400 | 2542.03 | 24.47 | 0.97 | 2529.95 | 2553.7 | 2529.95 | 97080117 |
| 1731103200 | 2517.56 | 21.39 | 0.86 | 2502.35 | 2529.5 | 2502.35 | 127939602 |
| 1731016800 | 2496.17 | 10.89 | 0.44 | 2490.09 | 2499.18 | 2484.09 | 152862174 |
| 1730930400 | 2485.28 | 44.62 | 1.83 | 2461.98 | 2513.79 | 2461.98 | 156552030 |
| 1730844000 | 2440.66 | 22.16 | 0.92 | 2415.02 | 2441.14 | 2407.9699 | 93091737 |
| 1730757600 | 2418.5 | -11.08 | -0.46 | 2430.16 | 2441.59 | 2413.52 | 95890564 |
| 1730494800 | 2429.58 | 28.94 | 1.21 | 2403.86 | 2439.56 | 2403.86 | 109428350 |
| 1730408400 | 2400.64 | -22.43 | -0.93 | 2419.57 | 2423.13 | 2400.41 | 107835818 |
| 1730322000 | 2423.07 | 4.51 | 0.19 | 2415.45 | 2432.95 | 2415.45 | 113467796 |
| 1730235600 | 2418.56 | -5.12 | -0.21 | 2422.63 | 2437.39 | 2416.11 | 91843147 |
| 1730149200 | 2423.68 | -6.03 | -0.25 | 2433.1 | 2442.05 | 2422.95 | 90134644 |
| 1729890000 | 2429.71 | -11.21 | -0.46 | 2438.45 | 2452.51 | 2427.25 | 112600240 |
| 1729803600 | 2440.92 | -8.17 | -0.33 | 2455.05 | 2475.3 | 2440.4899 | 104580595 |
| 1729717200 | 2449.09 | -9.64 | -0.39 | 2458.87 | 2459.93 | 2437.28 | 97960670 |
| 1729630800 | 2458.73 | -8.54 | -0.35 | 2458.11 | 2463.73 | 2446.2399 | 83901801 |
| 1729544400 | 2467.27 | -23.23 | -0.93 | 2487.16 | 2491.42 | 2464.04 | 100541464 |
| 1729285200 | 2490.5 | 28.66 | 1.16 | 2469.42 | 2498.6 | 2462.85 | 134282067 |
| 1729198800 | 2461.84 | -31.09 | -1.25 | 2458.15 | 2465.48 | 2448.92 | 104765887 |
| 1729112400 | 2492.93 | 28.44 | 1.15 | 2464.34 | 2501.78 | 2464.34 | 88790535 |
| 1729026000 | 2464.4899 | -68.51 | -2.70 | 2527.21 | 2527.21 | 2462.68 | 113595785 |
| 1728939600 | 2533 | 24.12 | 0.96 | 2511.4 | 2537.53 | 2507.96 | 76017251 |
| 1728680400 | 2508.88 | 12.21 | 0.49 | 2499.43 | 2522 | 2499.43 | 80111113 |
| 1728594000 | 2496.67 | 2.78 | 0.11 | 2494.15 | 2504.95 | 2488.95 | 77472354 |
| 1728507600 | 2493.89 | 26.88 | 1.09 | 2467.63 | 2496.06 | 2462.44 | 74572329 |
| 1728421200 | 2467.01 | 18.34 | 0.75 | 2454.04 | 2469.86 | 2454.04 | 85386390 |
| 1728334800 | 2448.67 | -25.11 | -1.02 | 2471.08 | 2471.08 | 2443.87 | 88590907 |
| 1728075600 | 2473.78 | 6.15 | 0.25 | 2472.28 | 2479.96 | 2461.84 | 94392871 |
| 1727989200 | 2467.63 | -20.6 | -0.83 | 2485.31 | 2485.31 | 2461.42 | 86032768 |
| 1727902800 | 2488.23 | -5.71 | -0.23 | 2487.76 | 2498.92 | 2475.92 | 120602162 |
| 1727816400 | 2493.94 | -23.35 | -0.93 | 2519.4 | 2521.03 | 2489.54 | 97110878 |
| 1727730000 | 2517.29 | 16.26 | 0.65 | 2501.7199 | 2518.57 | 2494.2199 | 105850752 |
| 1727470800 | 2501.03 | 11.63 | 0.47 | 2492.19 | 2520.9699 | 2492.19 | 102789151 |
| 1727384400 | 2489.4 | 2.54 | 0.10 | 2487.98 | 2491.01 | 2478.94 | 86463278 |
| 1727298000 | 2486.86 | -9.31 | -0.37 | 2504.55 | 2510.59 | 2481.28 | 80430122 |
| 1727211600 | 2496.17 | -13.3 | -0.53 | 2505.66 | 2506.15 | 2489.58 | 82440367 |
| 1727125200 | 2509.4699 | 3.41 | 0.14 | 2508.9899 | 2518.2199 | 2505.43 | 84897363 |
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
