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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 1051.55 | 4.77 | 0.46 | 1046.78 | 1056.71 | 1041.23 | 57078060 |
| 1738101600 | 1046.78 | -7.55 | -0.72 | 1054.33 | 1060.07 | 1039.01 | 72694667 |
| 1738015200 | 1054.33 | -11.93 | -1.12 | 1066.26 | 1072.39 | 1046.47 | 107332921 |
| 1737756000 | 1066.26 | -15.24 | -1.41 | 1081.5 | 1086.14 | 1065.44 | 71572501 |
| 1737669600 | 1081.5 | 10.37 | 0.97 | 1071.13 | 1088.71 | 1071.13 | 73990481 |
| 1737583200 | 1071.13 | -12.26 | -1.13 | 1083.39 | 1088.96 | 1070.41 | 71052144 |
| 1737496800 | 1083.39 | -11 | -1.01 | 1094.39 | 1094.39 | 1078.2 | 90522896 |
| 1737151200 | 1094.39 | -0.29 | -0.03 | 1094.68 | 1096.54 | 1089.89 | 87170965 |
| 1737064800 | 1094.68 | 6.6 | 0.61 | 1088.08 | 1097.99 | 1082.33 | 79181929 |
| 1736978400 | 1088.08 | 16.78 | 1.57 | 1071.3 | 1091.43 | 1071.3 | 89571671 |
| 1736892000 | 1071.3 | 10.71 | 1.01 | 1060.59 | 1072.25 | 1054.67 | 81884893 |
| 1736805600 | 1060.59 | 22.58 | 2.18 | 1038.01 | 1070.95 | 1038.01 | 106481090 |
| 1736546400 | 1038.01 | 9.85 | 0.96 | 1028.16 | 1056.71 | 1028.16 | 105161764 |
| 1736373600 | 1028.16 | 7.11 | 0.70 | 1021.05 | 1028.21 | 1015.15 | 80019327 |
| 1736287200 | 1021.05 | 13.03 | 1.29 | 1008.02 | 1027.3599 | 1008.02 | 75631616 |
| 1736200800 | 1008.02 | -4.28 | -0.42 | 1012.3 | 1027.79 | 1004.9 | 78295572 |
| 1735941600 | 1012.3 | 9.69 | 0.97 | 1002.61 | 1014.56 | 1002.61 | 70675443 |
| 1735855200 | 1002.61 | 16.08 | 1.63 | 986.53 | 1006.75 | 986.53 | 72511068 |
| 1735682400 | 986.53 | 15.48 | 1.59 | 971.05 | 989.14 | 970.65 | 68250831 |
| 1735596000 | 971.05 | 8.75 | 0.91 | 962.3 | 979.15 | 960.82 | 78449064 |
| 1735336800 | 962.3 | 0.64 | 0.07 | 961.66 | 971.83 | 956.73 | 51452474 |
| 1735250400 | 961.66 | -1.37 | -0.14 | 963.03 | 964.65 | 954.02 | 45250254 |
| 1735077600 | 963.03 | 9.87 | 1.04 | 953.16 | 963.63 | 947.86 | 32685150 |
| 1734991200 | 953.16 | 9.63 | 1.02 | 943.53 | 955.98 | 936.88 | 78614749 |
| 1734732000 | 943.53 | 4.99 | 0.53 | 938.54 | 950.37 | 934.89 | 216065619 |
| 1734645600 | 938.54 | -11.37 | -1.20 | 949.91 | 962.5 | 937.45 | 94435136 |
| 1734559200 | 949.91 | -29.34 | -3.00 | 979.25 | 982.97 | 949.53 | 92482059 |
| 1734472800 | 979.25 | -8.42 | -0.85 | 987.67 | 987.67 | 968.12 | 92550328 |
| 1734386400 | 987.67 | -26.27 | -2.59 | 1013.94 | 1013.94 | 986.73 | 83952951 |
| 1734127200 | 1013.94 | -4.07 | -0.40 | 1018.01 | 1020.07 | 1009.99 | 60831168 |
| 1734040800 | 1018.01 | -11.84 | -1.15 | 1029.85 | 1029.85 | 1017.11 | 74341547 |
| 1733954400 | 1029.85 | 5.93 | 0.58 | 1023.92 | 1032.45 | 1022.7 | 85163722 |
| 1733868000 | 1023.92 | -12.21 | -1.18 | 1036.13 | 1041.63 | 1021.47 | 67705273 |
| 1733781600 | 1036.13 | 6.12 | 0.59 | 1030.01 | 1050.67 | 1030.01 | 76571391 |
| 1733522400 | 1030.01 | -16.7 | -1.60 | 1046.71 | 1046.71 | 1022.94 | 82818730 |
| 1733436000 | 1046.71 | -0.08 | -0.01 | 1046.79 | 1058.6199 | 1043.03 | 71809918 |
| 1733349600 | 1046.79 | -29.93 | -2.78 | 1076.72 | 1076.72 | 1037.7 | 77960627 |
| 1733263200 | 1076.72 | -0.28 | -0.03 | 1077 | 1087.71 | 1072.77 | 63399817 |
| 1733176800 | 1077 | -12.27 | -1.13 | 1089.27 | 1091.07 | 1065.17 | 68331840 |
| 1732917600 | 1089.27 | 3.84 | 0.35 | 1085.43 | 1094.41 | 1085.13 | 32800559 |
| 1732744800 | 1085.43 | 0.73 | 0.07 | 1084.7 | 1097.6199 | 1084.69 | 55982015 |
| 1732658400 | 1084.7 | -1.07 | -0.10 | 1085.77 | 1088.02 | 1078.2 | 75883789 |
| 1732572000 | 1085.77 | -29.53 | -2.65 | 1115.3 | 1123.35 | 1083.66 | 142126190 |
| 1732312800 | 1115.3 | 9.72 | 0.88 | 1105.58 | 1118.58 | 1101.6 | 84957045 |
| 1732226400 | 1105.58 | 2.93 | 0.27 | 1102.65 | 1119.67 | 1102.65 | 124848098 |
| 1732140000 | 1102.65 | 11.17 | 1.02 | 1091.48 | 1103.29 | 1091.03 | 78186652 |
| 1732053600 | 1091.48 | -7.61 | -0.69 | 1099.09 | 1102.77 | 1085.95 | 70423555 |
| 1731967200 | 1099.09 | 18.46 | 1.71 | 1080.63 | 1102.4 | 1080.63 | 72377642 |
| 1731708000 | 1080.63 | -6.12 | -0.56 | 1086.75 | 1097.85 | 1077.51 | 69948224 |
| 1731621600 | 1086.75 | 4.74 | 0.44 | 1082.01 | 1089.94 | 1074.74 | 69895612 |
| 1731535200 | 1082.01 | 10.79 | 1.01 | 1071.22 | 1086.92 | 1061.84 | 75546763 |
| 1731448800 | 1071.22 | -7.22 | -0.67 | 1078.44 | 1084.49 | 1070.38 | 80408815 |
| 1731362400 | 1078.44 | 10.11 | 0.95 | 1068.33 | 1080.05 | 1063.6 | 85622245 |
| 1731103200 | 1068.33 | 8.75 | 0.83 | 1059.58 | 1070.47 | 1055.54 | 81330544 |
| 1731016800 | 1059.58 | -9.53 | -0.89 | 1069.1099 | 1069.1099 | 1051.77 | 98876811 |
| 1730930400 | 1069.1099 | 46.59 | 4.56 | 1022.52 | 1078.83 | 1022.52 | 124602788 |
| 1730844000 | 1022.52 | 6.9 | 0.68 | 1015.62 | 1027.6099 | 1015.62 | 83832615 |
| 1730757600 | 1015.62 | 15.66 | 1.57 | 999.96 | 1023.37 | 999.96 | 76961890 |
| 1730494800 | 999.96 | -11.3 | -1.12 | 1011.26 | 1021.49 | 996.34 | 86606386 |
| 1730408400 | 1011.26 | 11.26 | 1.13 | 1000 | 1020.48 | 1000 | 98510302 |
| 1730322000 | 1000 | 6.8 | 0.68 | 993.2 | 1005.91 | 992.87 | 79373752 |
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
