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 |
|---|---|---|---|---|---|---|---|
| 1740520800 | 3366.5 | 36.96 | 1.11 | 3338.21 | 3378.43 | 3336.66 | 16529267 |
| 1740434400 | 3329.54 | -47.07 | -1.39 | 3376.61 | 3383.97 | 3326.6 | 18580016 |
| 1740175200 | 3376.61 | -24.71 | -0.73 | 3401.32 | 3401.32 | 3329.96 | 26029766 |
| 1740088800 | 3401.32 | 6.77 | 0.20 | 3394.55 | 3403.79 | 3368.36 | 12914159 |
| 1740002400 | 3394.55 | -88.25 | -2.53 | 3482.8 | 3482.8 | 3378.97 | 18587507 |
| 1739916000 | 3482.8 | 28.47 | 0.82 | 3455.06 | 3487.46 | 3442.82 | 17627247 |
| 1739570400 | 3454.33 | -10.35 | -0.30 | 3467.63 | 3495.86 | 3451.42 | 13329101 |
| 1739484000 | 3464.68 | 32.7 | 0.95 | 3435.64 | 3473.23 | 3421.85 | 14107522 |
| 1739397600 | 3431.98 | -5.92 | -0.17 | 3429.25 | 3439.94 | 3386.62 | 11199411 |
| 1739311200 | 3437.9 | 35.42 | 1.04 | 3400.04 | 3443.01 | 3398.66 | 12513953 |
| 1739224800 | 3402.48 | 41.55 | 1.24 | 3360.93 | 3404.27 | 3360.93 | 13431352 |
| 1738965600 | 3360.93 | -21.41 | -0.63 | 3385.28 | 3387.16 | 3346.59 | 19834014 |
| 1738879200 | 3382.34 | -13.79 | -0.41 | 3403.36 | 3413.38 | 3371.63 | 8981958 |
| 1738792800 | 3396.13 | 6.58 | 0.19 | 3391.13 | 3406.61 | 3383.21 | 10664695 |
| 1738706400 | 3389.55 | 19.88 | 0.59 | 3364.58 | 3405.68 | 3362.83 | 15925141 |
| 1738620000 | 3369.67 | -59.55 | -1.74 | 3419.59 | 3420.45 | 3305.52 | 20391228 |
| 1738360800 | 3429.22 | -21.51 | -0.62 | 3453.29 | 3484.81 | 3428.28 | 26008499 |
| 1738274400 | 3450.73 | 1.23 | 0.04 | 3456.7 | 3476.15 | 3417.02 | 15798322 |
| 1738188000 | 3449.5 | 22.93 | 0.67 | 3429 | 3509.1 | 3429 | 21313956 |
| 1738101600 | 3426.57 | -84.96 | -2.42 | 3496.91 | 3515.41 | 3424.5 | 19861406 |
| 1738015200 | 3511.53 | 80.91 | 2.36 | 3445.03 | 3535.19 | 3445.03 | 25706639 |
| 1737756000 | 3430.62 | -22.49 | -0.65 | 3414.48 | 3449.52 | 3398.23 | 30044680 |
| 1737669600 | 3453.11 | 116.59 | 3.49 | 3352.36 | 3466.34 | 3352.36 | 23742094 |
| 1737583200 | 3336.52 | -7.85 | -0.23 | 3343.15 | 3357.48 | 3316.57 | 17913935 |
| 1737496800 | 3344.37 | 50.69 | 1.54 | 3300.38 | 3345.38 | 3300.38 | 13439191 |
| 1737151200 | 3293.68 | -15.73 | -0.48 | 3350.45 | 3350.45 | 3277.4899 | 25159121 |
| 1737064800 | 3309.41 | 62.6 | 1.93 | 3245.84 | 3312.01 | 3224.03 | 24921864 |
| 1736978400 | 3246.81 | 22.33 | 0.69 | 3252.21 | 3277.35 | 3243.31 | 16124851 |
| 1736892000 | 3224.48 | 31.54 | 0.99 | 3213.52 | 3227.08 | 3203.48 | 15528072 |
| 1736805600 | 3192.94 | 24.34 | 0.77 | 3168.43 | 3196.43 | 3144.56 | 19425112 |
| 1736546400 | 3168.6 | -69.37 | -2.14 | 3222.64 | 3222.64 | 3161.63 | 16840472 |
| 1736373600 | 3237.9699 | 7.62 | 0.24 | 3225.02 | 3241.66 | 3202.84 | 12454250 |
| 1736287200 | 3230.35 | 10.98 | 0.34 | 3226.71 | 3254.51 | 3216.3 | 16067608 |
| 1736200800 | 3219.37 | -16.62 | -0.51 | 3234.28 | 3253.23 | 3209.7399 | 15885486 |
| 1735941600 | 3235.9899 | 26.28 | 0.82 | 3214.9899 | 3248.79 | 3207.7199 | 15733958 |
| 1735855200 | 3209.71 | 5.31 | 0.17 | 3219.84 | 3240.11 | 3197.51 | 18026374 |
| 1735682400 | 3204.4 | 8.3 | 0.26 | 3199.65 | 3221.42 | 3194.09 | 11136361 |
| 1735596000 | 3196.1 | -28.98 | -0.90 | 3225.08 | 3225.08 | 3177.38 | 8839188 |
| 1735336800 | 3225.08 | -9.28 | -0.29 | 3219.41 | 3250.98 | 3203.8 | 12272486 |
| 1735250400 | 3234.36 | 0.34 | 0.01 | 3228.19 | 3240.44 | 3216.65 | 8179773 |
| 1735077600 | 3234.02 | 34.75 | 1.09 | 3205.31 | 3235.8 | 3194.9699 | 5961604 |
| 1734991200 | 3199.27 | 19.86 | 0.62 | 3177.83 | 3204.87 | 3165.1 | 14404151 |
| 1734732000 | 3179.41 | 41 | 1.31 | 3138.41 | 3202.86 | 3125.53 | 27869871 |
| 1734645600 | 3138.41 | -43.36 | -1.36 | 3178.55 | 3208.51 | 3138.04 | 15069285 |
| 1734559200 | 3181.77 | -74.98 | -2.30 | 3256.93 | 3271.6 | 3179.83 | 20333834 |
| 1734472800 | 3256.75 | -24.33 | -0.74 | 3273.78 | 3282.25 | 3248.46 | 17590533 |
| 1734386400 | 3281.08 | -33.03 | -1.00 | 3314.35 | 3316.62 | 3264.16 | 16383561 |
| 1734127200 | 3314.11 | -6.94 | -0.21 | 3320.93 | 3353.35 | 3311.35 | 13682845 |
| 1734040800 | 3321.05 | 4.19 | 0.13 | 3319.55 | 3335.04 | 3301.5 | 13430303 |
| 1733954400 | 3316.86 | -64.19 | -1.90 | 3381.05 | 3389.62 | 3313.43 | 17112908 |
| 1733868000 | 3381.05 | 29.94 | 0.89 | 3351.11 | 3410.31 | 3322.81 | 15557733 |
| 1733781600 | 3351.11 | -23.16 | -0.69 | 3369.14 | 3390.3 | 3349.6 | 14783189 |
| 1733522400 | 3374.27 | -21.44 | -0.63 | 3399.72 | 3423.08 | 3374.14 | 13586976 |
| 1733436000 | 3395.71 | -29.76 | -0.87 | 3429.54 | 3432.61 | 3391.95 | 14423949 |
| 1733349600 | 3425.47 | -39.44 | -1.14 | 3461.46 | 3461.46 | 3401.76 | 21298303 |
| 1733263200 | 3464.91 | -44.84 | -1.28 | 3509.77 | 3515.85 | 3445.36 | 14630045 |
| 1733176800 | 3509.75 | -43.71 | -1.23 | 3552.24 | 3552.24 | 3487.05 | 16217977 |
| 1732917600 | 3553.46 | -3.76 | -0.11 | 3552.14 | 3573.67 | 3543.11 | 7268853 |
| 1732744800 | 3557.22 | -7.78 | -0.22 | 3566.22 | 3587.18 | 3553.22 | 8543567 |
| 1732658400 | 3565 | -26.13 | -0.73 | 3590.64 | 3590.64 | 3515.2 | 13857641 |
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
