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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 446.12 | 26.76 | 6.38 | 426.32 | 451.34 | 426.32 | 26153784 |
| 1744318800 | 419.36 | -31.98 | -7.09 | 451.34 | 451.34 | 404.38 | 25528670 |
| 1744232400 | 451.34 | 60.6 | 15.51 | 390.74 | 457.15 | 387.39 | 38499412 |
| 1744146000 | 390.74 | -15.52 | -3.82 | 406.26 | 424.85 | 383.31 | 35085875 |
| 1744059600 | 406.26 | 16.32 | 4.19 | 374.95 | 422.98 | 372.55 | 40233977 |
| 1743800400 | 389.94 | -58.32 | -13.01 | 448.26 | 448.26 | 381.04 | 44346232 |
| 1743714000 | 448.26 | -62.74 | -12.28 | 511 | 511 | 447.05 | 31779444 |
| 1743627600 | 511 | 0.94 | 0.18 | 510.06 | 511.13 | 500.56 | 13073099 |
| 1743541200 | 510.06 | 3.61 | 0.71 | 506.45 | 510.06 | 497.75 | 13033524 |
| 1743454800 | 506.45 | -7.49 | -1.46 | 498.42 | 510.73 | 486.11 | 17452457 |
| 1743195600 | 513.94 | -20.87 | -3.90 | 534.80999 | 538.62 | 512.07 | 20084338 |
| 1743109200 | 534.80999 | -20.2 | -3.64 | 555.01 | 555.01 | 530.12 | 17693361 |
| 1743022800 | 555.01 | -20.33 | -3.53 | 578.67999 | 579.35 | 553.27 | 19391368 |
| 1742936400 | 575.34 | 18.73 | 3.37 | 564.5 | 578.75 | 563.1 | 20572945 |
| 1742850000 | 556.61 | 18.19 | 3.38 | 538.41999 | 565.77 | 538.41999 | 21100228 |
| 1742590800 | 538.41999 | -6.02 | -1.11 | 544.44 | 544.44 | 524.71 | 21614614 |
| 1742504400 | 544.44 | 3.75 | 0.69 | 549.04999 | 555.47 | 542.77 | 22010597 |
| 1742418000 | 540.69 | 7.76 | 1.46 | 532 | 549.72 | 530.79 | 17441078 |
| 1742331600 | 532.92999 | 4.41 | 0.83 | 528.52 | 538.89 | 525.64 | 14524122 |
| 1742245200 | 528.52 | 8.83 | 1.70 | 519.69 | 534.87 | 519.69 | 12823730 |
| 1741986000 | 519.69 | 16.99 | 3.38 | 510.19 | 520.76 | 508.45 | 14960120 |
| 1741899600 | 502.7 | 10.7 | 2.17 | 492 | 518.02 | 491.33 | 20639395 |
| 1741813200 | 492 | 12.04 | 2.51 | 490.93 | 498.02 | 481.97 | 13831806 |
| 1741726800 | 479.96 | 18.46 | 4.00 | 461.5 | 484.44 | 461.5 | 18285169 |
| 1741640400 | 461.5 | -32.64 | -6.61 | 494.14 | 494.14 | 454.68 | 21338846 |
| 1741384800 | 494.14 | -9.9 | -1.96 | 504.04 | 504.04 | 480.7 | 16943537 |
| 1741298400 | 504.04 | -6.42 | -1.26 | 508.32 | 521.55999 | 499.22 | 18412764 |
| 1741212000 | 510.46 | 43.61 | 9.34 | 466.85 | 512.87 | 466.85 | 28690248 |
| 1741125600 | 466.85 | -8.43 | -1.77 | 475.28 | 476.42 | 458.42 | 17977448 |
| 1741039200 | 475.28 | -18.46 | -3.74 | 493.74 | 514.74 | 473.67 | 17672340 |
| 1740780000 | 493.74 | -6.82 | -1.36 | 500.56 | 500.56 | 484.78 | 14724843 |
| 1740693600 | 500.56 | -7.09 | -1.40 | 507.65 | 519.41999 | 498.76 | 12934598 |
| 1740607200 | 507.65 | 15.92 | 3.24 | 515.34 | 517.95 | 506.05 | 16305805 |
| 1740520800 | 491.73 | -4.69 | -0.94 | 497.49 | 497.89 | 481.9 | 10284585 |
| 1740434400 | 496.42 | 1.74 | 0.35 | 494.68 | 500.83 | 494.27 | 8357033 |
| 1740175200 | 494.68 | -26.48 | -5.08 | 521.16 | 521.16 | 492.74 | 14593227 |
| 1740088800 | 521.16 | 5.21 | 1.01 | 515.95 | 530.12 | 515.95 | 11413215 |
| 1740002400 | 515.95 | -9.76 | -1.86 | 520.36 | 521.16 | 510.86 | 11019843 |
| 1739916000 | 525.71 | -2.27 | -0.43 | 527.98 | 527.98 | 516.41 | 11363174 |
| 1739570400 | 527.98 | -10.04 | -1.87 | 542.16 | 545.78 | 525.44 | 17495300 |
| 1739484000 | 538.02 | 30.23 | 5.95 | 516.61 | 539.69 | 515.01 | 21415345 |
| 1739397600 | 507.79 | 4.95 | 0.98 | 503.91 | 514.14 | 501.23 | 10937059 |
| 1739311200 | 502.84 | -11.63 | -2.26 | 514.47 | 514.47 | 501.1 | 13307514 |
| 1739224800 | 514.47 | 3.21 | 0.63 | 511.26 | 520.49 | 511.26 | 16196888 |
| 1738965600 | 511.26 | 14.31 | 2.88 | 514.88 | 524.04 | 506.58 | 21491888 |
| 1738879200 | 496.95 | 6.29 | 1.28 | 502.17 | 507.38 | 491.93 | 13740528 |
| 1738792800 | 490.66 | 2.67 | 0.55 | 485.18 | 494.94 | 481.43 | 14005885 |
| 1738706400 | 487.99 | 8.3 | 1.73 | 479.69 | 494.81 | 479.69 | 13859028 |
| 1738620000 | 479.69 | 0.13 | 0.03 | 479.56 | 483.37 | 466.72 | 14710384 |
| 1738360800 | 479.56 | -10.57 | -2.16 | 490.13 | 490.13 | 477.42 | 13374658 |
| 1738274400 | 490.13 | 4.82 | 0.99 | 485.31 | 492.47 | 482.56 | 11699830 |
| 1738188000 | 485.31 | 5.88 | 1.23 | 479.43 | 492.74 | 479.43 | 12377310 |
| 1738101600 | 479.43 | -11.1 | -2.26 | 490.53 | 494.74 | 474.34 | 16821560 |
| 1738015200 | 490.53 | -15.25 | -3.02 | 497.82 | 497.82 | 489.33 | 18207235 |
| 1737756000 | 505.78 | -9.23 | -1.79 | 515.01 | 518.62 | 501.03 | 18222808 |
| 1737669600 | 515.01 | -7.89 | -1.51 | 509.93 | 517.67999 | 487.99 | 30386791 |
| 1737583200 | 522.9 | -16.19 | -3.00 | 540.83 | 541.49 | 522.16999 | 15796893 |
| 1737496800 | 539.09 | 1.07 | 0.20 | 538.02 | 547.65 | 533.2 | 16208513 |
| 1737151200 | 538.02 | 2.54 | 0.47 | 536.28 | 545.91 | 533.74 | 12010883 |
| 1737064800 | 535.48 | 0 | 0.00 | 535.48 | 539.62 | 529.46 | 11777935 |
| 1736978400 | 535.48 | 7.09 | 1.34 | 528.39 | 540.96 | 528.39 | 10532338 |
| 1736892000 | 528.39 | 1.21 | 0.23 | 527.17999 | 532.79999 | 522.23 | 9793831 |
| 1736805600 | 527.17999 | 5.75 | 1.10 | 521.42999 | 529.52 | 516.61 | 10415891 |
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
