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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 397.18 | 0.21 | 0.05 | 397.35 | 398.93 | 395.22 | 111181231 |
| 1732053600 | 396.97 | 2.5 | 0.63 | 393.03 | 397.08 | 391.27 | 121873258 |
| 1731967200 | 394.47 | 2.9 | 0.74 | 390.78 | 395.63 | 390.48 | 126447626 |
| 1731708000 | 391.57 | 5.62 | 1.46 | 385.51 | 391.79 | 385.51 | 158718300 |
| 1731621600 | 385.95 | -1.6 | -0.41 | 387.76 | 389.65 | 385.46 | 118184463 |
| 1731535200 | 387.55 | -0.99 | -0.25 | 390.28 | 390.8 | 385.99 | 131480371 |
| 1731448800 | 388.54 | -4.28 | -1.09 | 392.12 | 392.49 | 386.81 | 128873635 |
| 1731362400 | 392.82 | 1.48 | 0.38 | 391.52 | 395 | 390.69 | 136167422 |
| 1731103200 | 391.34 | 6.76 | 1.76 | 385.86 | 392.3 | 385.86 | 161901470 |
| 1731016800 | 384.58 | 0.29 | 0.08 | 385.81 | 388.21 | 382.59 | 185291099 |
| 1730930400 | 384.29 | -3.15 | -0.81 | 384.4 | 385.71 | 380.53 | 216739801 |
| 1730844000 | 387.44 | 5.77 | 1.51 | 381.58 | 387.48 | 380.5 | 134840482 |
| 1730757600 | 381.67 | -4.31 | -1.12 | 382.41 | 384.12 | 379.65 | 177960741 |
| 1730494800 | 385.98 | -8.69 | -2.20 | 394.53 | 395.66 | 385.62 | 165307928 |
| 1730408400 | 394.67 | 3.83 | 0.98 | 390.96 | 397.45 | 390.96 | 157823245 |
| 1730322000 | 390.84 | -0.86 | -0.22 | 392.98 | 393.79 | 390.27 | 124732066 |
| 1730235600 | 391.7 | -8.33 | -2.08 | 395.5 | 395.6 | 391.65 | 122528737 |
| 1730149200 | 400.03 | 3.06 | 0.77 | 398.81 | 401.7 | 398.2 | 82566095 |
| 1729890000 | 396.97 | -5.78 | -1.44 | 404.82 | 404.82 | 396.72 | 94269583 |
| 1729803600 | 402.75 | -2.86 | -0.71 | 405.73 | 406.26 | 401.59 | 91471089 |
| 1729717200 | 405.61 | 3.93 | 0.98 | 401.92 | 405.61 | 401.64 | 104691979 |
| 1729630800 | 401.68 | -1.49 | -0.37 | 400.68 | 402.51 | 398.63 | 100237107 |
| 1729544400 | 403.17 | -1.51 | -0.37 | 405.66 | 406.76 | 401.55 | 92245652 |
| 1729285200 | 404.68 | 2.26 | 0.56 | 402.16 | 404.95 | 400.53 | 101716816 |
| 1729198800 | 402.42 | -3.78 | -0.93 | 407.29 | 407.29 | 402.18 | 116021179 |
| 1729112400 | 406.2 | 7.88 | 1.98 | 399.87 | 406.74 | 398.65 | 115313843 |
| 1729026000 | 398.32 | 1.88 | 0.47 | 398.51 | 401.18 | 397.81 | 125515804 |
| 1728939600 | 396.44 | 4.97 | 1.27 | 392.1 | 396.76 | 391.71 | 94571717 |
| 1728680400 | 391.47 | 3.5 | 0.90 | 386.86 | 391.51 | 385.96 | 96786917 |
| 1728594000 | 387.97 | -1.19 | -0.31 | 389.63 | 392.57 | 387.9 | 102821431 |
| 1728507600 | 389.16 | -3.28 | -0.84 | 391.21 | 392.36 | 387.14 | 115222289 |
| 1728421200 | 392.44 | 0.15 | 0.04 | 393.65 | 395.05 | 392.44 | 103592815 |
| 1728334800 | 392.29 | -9.02 | -2.25 | 399.98 | 400.24 | 391.23 | 141934497 |
| 1728075600 | 401.31 | -0.65 | -0.16 | 398.38 | 401.74 | 397.43 | 119816681 |
| 1727989200 | 401.96 | -0.23 | -0.06 | 403.75 | 404.88 | 401.07 | 116709374 |
| 1727902800 | 402.19 | 0.11 | 0.03 | 399.4 | 403.01 | 399.14 | 110398329 |
| 1727816400 | 402.08 | 2.95 | 0.74 | 399 | 402.66 | 396.44 | 112265183 |
| 1727730000 | 399.13 | 1.62 | 0.41 | 398.3 | 399.41 | 394.88 | 124550998 |
| 1727470800 | 397.51 | 3.97 | 1.01 | 395.17 | 398.5 | 395.06 | 92106661 |
| 1727384400 | 393.54 | -2.8 | -0.71 | 395.42 | 396.98 | 392.51 | 103925006 |
| 1727298000 | 396.34 | 2.03 | 0.51 | 396.09 | 397.5 | 393.14 | 124124228 |
| 1727211600 | 394.31 | -2.94 | -0.74 | 394.91 | 399.33 | 393.76 | 132606715 |
| 1727125200 | 397.25 | 3.78 | 0.96 | 395.71 | 397.46 | 394.36 | 139321702 |
| 1726866000 | 393.47 | 9.62 | 2.51 | 388.34 | 394.11 | 387.96 | 306002386 |
| 1726779600 | 383.85 | -2.17 | -0.56 | 385.24 | 385.87 | 380.87 | 160186598 |
| 1726693200 | 386.02 | -2.89 | -0.74 | 388.27 | 389.4 | 384.76 | 124112360 |
| 1726606800 | 388.91 | -0.37 | -0.10 | 389.55 | 390.54 | 387.84 | 109288105 |
| 1726520400 | 389.28 | 2.87 | 0.74 | 387.95 | 390.36 | 386.74 | 113999424 |
| 1726261200 | 386.41 | 5.5 | 1.44 | 381.96 | 386.46 | 380.92 | 104265765 |
| 1726174800 | 380.91 | 0.55 | 0.14 | 380.45 | 381.58 | 378.85 | 127268126 |
| 1726088400 | 380.36 | 1 | 0.26 | 378.96 | 380.57 | 374.99 | 132682212 |
| 1726002000 | 379.36 | 1.83 | 0.48 | 378.27 | 380.83 | 377.1 | 131287869 |
| 1725915600 | 377.53 | 3.5 | 0.94 | 375.19 | 377.55 | 373.3 | 122803807 |
| 1725656400 | 374.03 | -3.58 | -0.95 | 378.07 | 379.03 | 374.01 | 117190956 |
| 1725570000 | 377.61 | -1.08 | -0.29 | 381.72 | 381.74 | 376.65 | 117110205 |
| 1725483600 | 378.69 | 3.09 | 0.82 | 377.05 | 381.29 | 376.83 | 118320720 |
| 1725397200 | 375.6 | -0.41 | -0.11 | 375.81 | 378.12 | 374.26 | 128105260 |
| 1725051600 | 376.01 | 2.34 | 0.63 | 373.68 | 376.46 | 372.53 | 125621945 |
| 1724965200 | 373.67 | 1.86 | 0.50 | 372.43 | 373.97 | 369.37 | 113206365 |
| 1724878800 | 371.81 | 0.01 | 0.00 | 372.68 | 374.9 | 371.51 | 98310004 |
| 1724792400 | 371.8 | -2.81 | -0.75 | 373.93 | 375.1 | 371.56 | 85139432 |
| 1724706000 | 374.61 | 2.2 | 0.59 | 373.65 | 376.24 | 373.65 | 94596250 |
| 1724446800 | 372.41 | 1.18 | 0.32 | 372.65 | 374 | 371.4 | 92355207 |
| 1724360400 | 371.23 | -0.69 | -0.19 | 371.6 | 372.82 | 369.82 | 110664036 |
| 1724274000 | 371.92 | 2.59 | 0.70 | 369.8 | 372.89 | 369.48 | 91207681 |
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
