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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 672.59 | 0.66 | 0.10 | 672.74 | 675.51 | 650.25 | 11058140 |
| 1741298400 | 671.93 | -28.28 | -4.04 | 690.65 | 694.69 | 671.41 | 11729147 |
| 1741212000 | 700.21 | 17.44 | 2.55 | 680.22 | 701.67 | 679.11 | 11442680 |
| 1741125600 | 682.77 | -2.67 | -0.39 | 680.43 | 690.16 | 665.91999 | 14597588 |
| 1741039200 | 685.44 | -10.1 | -1.45 | 693.7 | 701.97 | 681.65 | 13045425 |
| 1740780000 | 695.54 | 11.62 | 1.70 | 688.48 | 695.62 | 682.71 | 13090899 |
| 1740693600 | 683.92 | -11.77 | -1.69 | 693.17 | 700.87 | 682.82 | 9951596 |
| 1740607200 | 695.69 | 4.89 | 0.71 | 692.42 | 702.55 | 689.79 | 8966950 |
| 1740520800 | 690.8 | 5.7 | 0.83 | 688.13 | 694.15 | 684.1 | 11221488 |
| 1740434400 | 685.1 | 7.23 | 1.07 | 682.94 | 691.25 | 676.54 | 9992266 |
| 1740175200 | 677.87 | -23.99 | -3.42 | 702.32 | 704.47 | 674.59 | 10924958 |
| 1740088800 | 701.86 | -10.45 | -1.47 | 710.64 | 711.9 | 697.95 | 10410559 |
| 1740002400 | 712.31 | 6.57 | 0.93 | 693.7 | 713.54 | 692.12 | 15978474 |
| 1739916000 | 705.74 | 5.57 | 0.80 | 701.34 | 707.21 | 695.21 | 12996349 |
| 1739570400 | 700.17 | 5.46 | 0.79 | 694.46 | 703.26 | 692.73 | 9162142 |
| 1739484000 | 694.71 | 8.97 | 1.31 | 686.1 | 697.91 | 676.25 | 13258810 |
| 1739397600 | 685.74 | -22.89 | -3.23 | 686.65 | 691.16 | 673.04 | 22704844 |
| 1739311200 | 708.63 | -9.76 | -1.36 | 712.12 | 716.82 | 705.13 | 9250243 |
| 1739224800 | 718.39 | 2.43 | 0.34 | 719.66 | 723.63 | 713.49 | 7896773 |
| 1738965600 | 715.96 | -7.06 | -0.98 | 720.61 | 725.27 | 714.09 | 7091574 |
| 1738879200 | 723.02 | -2.81 | -0.39 | 728.54 | 730.22 | 716.28 | 6872416 |
| 1738792800 | 725.83 | 11.22 | 1.57 | 716.62 | 726.46 | 714.09 | 7572184 |
| 1738706400 | 714.61 | 7.98 | 1.13 | 705.41 | 717.21 | 705.41 | 7473066 |
| 1738620000 | 706.63 | -5.78 | -0.81 | 704.3 | 711.72 | 697.98 | 8911969 |
| 1738360800 | 712.41 | -1.9 | -0.27 | 713.23 | 720.93 | 712.09 | 7573435 |
| 1738274400 | 714.31 | 11.19 | 1.59 | 713.34 | 721.08 | 710.05 | 6571768 |
| 1738188000 | 703.12 | -5.8 | -0.82 | 710.44 | 712.05 | 701.3 | 7464250 |
| 1738101600 | 708.92 | 2.07 | 0.29 | 704.61 | 714.52 | 704.61 | 8270834 |
| 1738015200 | 706.85 | 13.57 | 1.96 | 687.91 | 707.08 | 687.91 | 6948509 |
| 1737756000 | 693.28 | 0.43 | 0.06 | 689.55 | 698.54 | 687.48 | 5328209 |
| 1737669600 | 692.85 | 6.71 | 0.98 | 682.85 | 694.6 | 681.57 | 6748477 |
| 1737583200 | 686.14 | -2.71 | -0.39 | 688.77 | 689.77 | 683.83 | 7114770 |
| 1737496800 | 688.85 | 12.01 | 1.77 | 684.56 | 689.18 | 682.71 | 7627981 |
| 1737151200 | 676.84 | 7.78 | 1.16 | 679.89 | 679.89 | 670.78 | 8097605 |
| 1737064800 | 669.05999 | 10.02 | 1.52 | 657.36 | 670.76 | 655.59 | 6514764 |
| 1736978400 | 659.04 | 32.23 | 5.14 | 640 | 664.67999 | 640 | 11584780 |
| 1736892000 | 626.80999 | 5.38 | 0.87 | 630.46 | 631 | 620.92999 | 9081626 |
| 1736805600 | 621.42999 | -0.94 | -0.15 | 620.64 | 621.75 | 612.61 | 10513392 |
| 1736546400 | 622.37 | -19.36 | -3.02 | 628.7 | 629.91999 | 609.03 | 9004663 |
| 1736373600 | 641.73 | 2.22 | 0.35 | 639.46 | 643.36 | 633.04 | 8548557 |
| 1736287200 | 639.51 | -15.91 | -2.43 | 656.88 | 659.57 | 638.41 | 6929687 |
| 1736200800 | 655.41999 | 0.55 | 0.08 | 655.49 | 664.91 | 654.66 | 5663777 |
| 1735941600 | 654.87 | 10.65 | 1.65 | 645.63 | 655.91999 | 643.07 | 5786078 |
| 1735855200 | 644.22 | -7.5 | -1.15 | 656.58 | 656.96 | 639.74 | 6781743 |
| 1735682400 | 651.72 | 1.04 | 0.16 | 655.35 | 657.76 | 647.6 | 7439237 |
| 1735596000 | 650.67999 | -3.86 | -0.59 | 650.77 | 654.51 | 643.54 | 5521132 |
| 1735336800 | 654.54 | -7.19 | -1.09 | 656.89 | 660.88 | 651.95 | 4653176 |
| 1735250400 | 661.73 | 0.14 | 0.02 | 657.36 | 663.58 | 655.72 | 3530398 |
| 1735077600 | 661.59 | 4.58 | 0.70 | 656.13 | 661.6 | 654.44 | 3227805 |
| 1734991200 | 657.01 | 6.05 | 0.93 | 643.7 | 657.52 | 643.54 | 6283978 |
| 1734732000 | 650.96 | 16.64 | 2.62 | 634.72 | 655.28 | 632.23 | 20122068 |
| 1734645600 | 634.32 | -13.03 | -2.01 | 650.28 | 657.51 | 633.54 | 11203917 |
| 1734559200 | 647.35 | -32.05 | -4.72 | 680.56 | 683.67 | 646.88 | 10544690 |
| 1734472800 | 679.4 | -12.58 | -1.82 | 687.74 | 692.88 | 678.99 | 7955247 |
| 1734386400 | 691.98 | 4.58 | 0.67 | 691.27 | 699.96 | 689.18 | 8694670 |
| 1734127200 | 687.4 | -15.86 | -2.26 | 699.65 | 702.71 | 684.08 | 7186742 |
| 1734040800 | 703.26 | 3.27 | 0.47 | 698.24 | 706.4 | 698.24 | 7319028 |
| 1733954400 | 699.99 | 8.82 | 1.28 | 693.98 | 703.06 | 693.98 | 6512211 |
| 1733868000 | 691.17 | -10.36 | -1.48 | 699.43 | 702.83 | 690.77 | 6381412 |
| 1733781600 | 701.53 | 0.57 | 0.08 | 701.25 | 707.9 | 696.72 | 6748549 |
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
