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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5162.61 | -33.34 | -0.64 | 5211.88 | 5275.9799 | 5153.4799 | 114765900 |
| 1734386400 | 5195.95 | 117.62 | 2.32 | 5148.43 | 5242.61 | 5126.29 | 128346752 |
| 1734127200 | 5078.33 | -69.29 | -1.35 | 5127.6 | 5156.9 | 5072.7 | 84025523 |
| 1734040800 | 5147.62 | -56.7 | -1.09 | 5186.67 | 5208.08 | 5145.67 | 96739022 |
| 1733954400 | 5204.32 | 199.22 | 3.98 | 5027.36 | 5216.7 | 5016.93 | 158623523 |
| 1733868000 | 5005.1 | 148.18 | 3.05 | 4974.08 | 5040.16 | 4945.02 | 147299151 |
| 1733781600 | 4856.92 | -21.75 | -0.45 | 4874.64 | 4897.42 | 4820.07 | 104158994 |
| 1733522400 | 4878.67 | 81.8 | 1.71 | 4794.78 | 4898.9 | 4790.46 | 85440284 |
| 1733436000 | 4796.87 | -44.13 | -0.91 | 4870.61 | 4882.64 | 4790.3 | 75808794 |
| 1733349600 | 4841 | 59.2 | 1.24 | 4784.79 | 4847.71 | 4784.28 | 119081298 |
| 1733263200 | 4781.8 | 65.42 | 1.39 | 4716.46 | 4784.3 | 4709.83 | 82683558 |
| 1733176800 | 4716.38 | 98.69 | 2.14 | 4629.35 | 4730.61 | 4625.49 | 83449911 |
| 1732917600 | 4617.6899 | 11.81 | 0.26 | 4591.31 | 4632.24 | 4571.92 | 46579077 |
| 1732744800 | 4605.88 | -11.86 | -0.26 | 4620.13 | 4620.87 | 4576.58 | 64925148 |
| 1732658400 | 4617.74 | 44.15 | 0.97 | 4577.88 | 4637.9799 | 4577.88 | 78758976 |
| 1732572000 | 4573.59 | 64.83 | 1.44 | 4548.11 | 4612.91 | 4531.56 | 122764473 |
| 1732312800 | 4508.76 | -53.51 | -1.17 | 4527.02 | 4540.67 | 4487.97 | 131945402 |
| 1732226400 | 4562.27 | -97.97 | -2.10 | 4661.71 | 4661.71 | 4459.34 | 206759071 |
| 1732140000 | 4660.24 | -19.07 | -0.41 | 4672.26 | 4682.46 | 4592.39 | 76035581 |
| 1732053600 | 4679.31 | 67.88 | 1.47 | 4583.67 | 4687.33 | 4579.34 | 78930357 |
| 1731967200 | 4611.43 | 45.86 | 1.00 | 4590.9399 | 4617.4 | 4560.83 | 81696110 |
| 1731708000 | 4565.57 | -126.24 | -2.69 | 4649.3 | 4649.3 | 4540.8 | 100531958 |
| 1731621600 | 4691.81 | -61.26 | -1.29 | 4729.92 | 4745.61 | 4666.51 | 86624007 |
| 1731535200 | 4753.07 | -50.29 | -1.05 | 4783.89 | 4792.02 | 4743.38 | 89406575 |
| 1731448800 | 4803.36 | 24.18 | 0.51 | 4781.9 | 4849.67 | 4762.87 | 89354037 |
| 1731362400 | 4779.18 | 16.74 | 0.35 | 4761.09 | 4787.11 | 4741.78 | 73866302 |
| 1731103200 | 4762.4399 | -50.48 | -1.05 | 4810.63 | 4810.63 | 4742.97 | 95316893 |
| 1731016800 | 4812.92 | 124.93 | 2.66 | 4719.29 | 4827.91 | 4718.04 | 113540393 |
| 1730930400 | 4687.99 | 111.1 | 2.43 | 4616.88 | 4689.4799 | 4606.62 | 117065711 |
| 1730844000 | 4576.89 | 50.9 | 1.12 | 4551.08 | 4585.14 | 4546.7299 | 73181915 |
| 1730757600 | 4525.99 | -50.76 | -1.11 | 4554.6 | 4557.93 | 4505.04 | 78901565 |
| 1730494800 | 4576.75 | 0.06 | 0.00 | 4565.83 | 4607.99 | 4543.05 | 106077393 |
| 1730408400 | 4576.6899 | -126.6 | -2.69 | 4664.99 | 4713.63 | 4566.64 | 150600173 |
| 1730322000 | 4703.29 | 72.83 | 1.57 | 4817.33 | 4833.41 | 4698.2299 | 203712251 |
| 1730235600 | 4630.46 | 91.96 | 2.03 | 4556.96 | 4641.9 | 4540.92 | 100018771 |
| 1730149200 | 4538.5 | 36.21 | 0.80 | 4581.36 | 4588.35 | 4490.41 | 86162759 |
| 1729890000 | 4502.29 | 54.29 | 1.22 | 4480.56 | 4529.83 | 4474.08 | 64998097 |
| 1729803600 | 4448 | 14.07 | 0.32 | 4447.62 | 4455.97 | 4417.1899 | 59782930 |
| 1729717200 | 4433.93 | -94.62 | -2.09 | 4520.39 | 4545.9 | 4420.17 | 66002112 |
| 1729630800 | 4528.55 | 32.51 | 0.72 | 4476.28 | 4533.85 | 4472.58 | 56944273 |
| 1729544400 | 4496.04 | 4.88 | 0.11 | 4486.4399 | 4500.91 | 4453.93 | 57101965 |
| 1729285200 | 4491.16 | 8.7 | 0.19 | 4503.7 | 4529.22 | 4485.57 | 62531880 |
| 1729198800 | 4482.46 | -34.04 | -0.75 | 4547.59 | 4555.36 | 4479.25 | 69609773 |
| 1729112400 | 4516.5 | -36.64 | -0.80 | 4527.21 | 4532.47 | 4492.64 | 61083816 |
| 1729026000 | 4553.14 | -5.38 | -0.12 | 4572.59 | 4587.4799 | 4527.46 | 68985235 |
| 1728939600 | 4558.52 | 27.84 | 0.61 | 4551.6 | 4605.26 | 4548.13 | 61031176 |
| 1728680400 | 4530.68 | 39.13 | 0.87 | 4494.18 | 4545.02 | 4481.68 | 64724763 |
| 1728594000 | 4491.55 | -10.32 | -0.23 | 4476.31 | 4517.32 | 4468.28 | 70840816 |
| 1728507600 | 4501.87 | -38.24 | -0.84 | 4527.77 | 4544.76 | 4443.02 | 91969992 |
| 1728421200 | 4540.11 | 47 | 1.05 | 4520.34 | 4545.21 | 4501.87 | 60448479 |
| 1728334800 | 4493.11 | -98.73 | -2.15 | 4604.51 | 4625.63 | 4488.83 | 71529023 |
| 1728075600 | 4591.84 | 65.87 | 1.46 | 4569.27 | 4595.17 | 4527.47 | 76449254 |
| 1727989200 | 4525.97 | 29.64 | 0.66 | 4464.3 | 4535.24 | 4455.56 | 58919875 |
| 1727902800 | 4496.33 | -26.63 | -0.59 | 4512.2 | 4527.36 | 4471.85 | 63229226 |
| 1727816400 | 4522.96 | 22.84 | 0.51 | 4547.4799 | 4576.8 | 4469.2 | 90312494 |
| 1727730000 | 4500.12 | 44.14 | 0.99 | 4448.1 | 4505.25 | 4443.49 | 76267816 |
| 1727470800 | 4455.9799 | 19.78 | 0.45 | 4446.58 | 4481.51 | 4439.67 | 69095102 |
| 1727384400 | 4436.2 | 13.53 | 0.31 | 4481.74 | 4483.28 | 4413.5 | 80856756 |
| 1727298000 | 4422.67 | 2.42 | 0.05 | 4414.2299 | 4458.77 | 4410.45 | 85479927 |
| 1727211600 | 4420.25 | 4.41 | 0.10 | 4438.92 | 4440.95 | 4369.46 | 79149308 |
| 1727125200 | 4415.84 | -12.53 | -0.28 | 4473.86 | 4483.09 | 4412.05 | 78957088 |
| 1726866000 | 4428.37 | 25.74 | 0.58 | 4420.49 | 4432.47 | 4388.6899 | 180455586 |
| 1726779600 | 4402.63 | 107.08 | 2.49 | 4396.65 | 4425.79 | 4352.25 | 94049851 |
| 1726693200 | 4295.55 | 10.88 | 0.25 | 4300.13 | 4322.4399 | 4266.62 | 76214092 |
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
