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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 4613.22 | 72.81 | 1.60 | 4560.83 | 4618.1 | 4549.53 | 0 |
| 1741899600 | 4540.41 | -29.44 | -0.64 | 4571.55 | 4592.22 | 4527.25 | 0 |
| 1741813200 | 4569.85 | -23.41 | -0.51 | 4600.81 | 4610.31 | 4542.97 | 0 |
| 1741726800 | 4593.26 | -66.72 | -1.43 | 4651.16 | 4651.59 | 4572.43 | 0 |
| 1741640400 | 4659.9799 | -57.41 | -1.22 | 4686.2299 | 4724.07 | 4625.13 | 0 |
| 1741384800 | 4717.39 | 40.32 | 0.86 | 4664.3 | 4727.9399 | 4662.77 | 0 |
| 1741298400 | 4677.07 | -40.46 | -0.86 | 4685.87 | 4701.2299 | 4648.62 | 0 |
| 1741212000 | 4717.53 | 31.57 | 0.67 | 4680.1 | 4731.89 | 4659.47 | 0 |
| 1741125600 | 4685.96 | -102.22 | -2.13 | 4766.75 | 4766.75 | 4677.06 | 0 |
| 1741039200 | 4788.18 | -40.61 | -0.84 | 4838.72 | 4859.61 | 4758.99 | 0 |
| 1740780000 | 4828.79 | 64.43 | 1.35 | 4776.95 | 4831.78 | 4754.99 | 0 |
| 1740693600 | 4764.36 | -15.23 | -0.32 | 4781.83 | 4816.53 | 4762.97 | 0 |
| 1740607200 | 4779.59 | -16.98 | -0.35 | 4801.26 | 4814.9799 | 4770.1 | 0 |
| 1740520800 | 4796.57 | 8.06 | 0.17 | 4801.1 | 4814.72 | 4772.78 | 0 |
| 1740434400 | 4788.51 | 0.51 | 0.01 | 4798.35 | 4811.52 | 4784.5 | 0 |
| 1740175200 | 4788 | -43.65 | -0.90 | 4833.78 | 4835.11 | 4782.17 | 0 |
| 1740088800 | 4831.65 | -17.58 | -0.36 | 4832.9399 | 4835.45 | 4801.38 | 0 |
| 1740002400 | 4849.2299 | 16.32 | 0.34 | 4821.76 | 4852.3 | 4817.28 | 0 |
| 1739916000 | 4832.91 | 35.87 | 0.75 | 4798.85 | 4832.9399 | 4791.6899 | 0 |
| 1739570400 | 4797.04 | -8.28 | -0.17 | 4814.53 | 4828.32 | 4794.82 | 0 |
| 1739484000 | 4805.32 | 39.58 | 0.83 | 4780.85 | 4809.66 | 4772.15 | 0 |
| 1739397600 | 4765.74 | -26.06 | -0.54 | 4754.58 | 4775.77 | 4743.62 | 0 |
| 1739311200 | 4791.8 | 22.31 | 0.47 | 4759.7 | 4793.2 | 4750.88 | 0 |
| 1739224800 | 4769.49 | 14.63 | 0.31 | 4773.06 | 4776.16 | 4746.84 | 0 |
| 1738965600 | 4754.86 | -27.55 | -0.58 | 4789.4799 | 4796.7299 | 4753.03 | 0 |
| 1738879200 | 4782.41 | 1.08 | 0.02 | 4801.91 | 4802.5 | 4760.28 | 0 |
| 1738792800 | 4781.33 | 35.63 | 0.75 | 4756.99 | 4782.5 | 4735.9799 | 0 |
| 1738706400 | 4745.7 | 5.27 | 0.11 | 4730.13 | 4753.29 | 4723.54 | 0 |
| 1738620000 | 4740.43 | -20.29 | -0.43 | 4703.84 | 4758.35 | 4681.27 | 0 |
| 1738360800 | 4760.72 | -34.56 | -0.72 | 4788.31 | 4802.24 | 4753.71 | 0 |
| 1738274400 | 4795.28 | 40.14 | 0.84 | 4780.26 | 4809.16 | 4766.66 | 0 |
| 1738188000 | 4755.14 | -4.67 | -0.10 | 4762.4 | 4792.05 | 4747.79 | 0 |
| 1738101600 | 4759.81 | -36.52 | -0.76 | 4786.74 | 4792 | 4751.4399 | 0 |
| 1738015200 | 4796.33 | 21.02 | 0.44 | 4761.7 | 4797.47 | 4757.2299 | 0 |
| 1737756000 | 4775.31 | -6.03 | -0.13 | 4772.62 | 4789.57 | 4767.38 | 0 |
| 1737669600 | 4781.34 | 34.53 | 0.73 | 4751.9 | 4781.36 | 4748.56 | 0 |
| 1737583200 | 4746.81 | -25.84 | -0.54 | 4779.1899 | 4779.1899 | 4745.74 | 0 |
| 1737496800 | 4772.65 | 53.24 | 1.13 | 4738.67 | 4774.24 | 4738.67 | 0 |
| 1737151200 | 4719.41 | 27.98 | 0.60 | 4711.37 | 4729.92 | 4703.36 | 0 |
| 1737064800 | 4691.43 | 32.17 | 0.69 | 4656.03 | 4695.71 | 4648.53 | 0 |
| 1736978400 | 4659.26 | 55.61 | 1.21 | 4663.01 | 4675.41 | 4645.58 | 0 |
| 1736892000 | 4603.65 | 39.14 | 0.86 | 4579.88 | 4604.24 | 4564.09 | 0 |
| 1736805600 | 4564.51 | 35.77 | 0.79 | 4518.66 | 4565.96 | 4517.82 | 0 |
| 1736546400 | 4528.74 | -71.53 | -1.55 | 4575.9 | 4578.01 | 4522.49 | 0 |
| 1736373600 | 4600.27 | 5.11 | 0.11 | 4582.25 | 4601.15 | 4556.16 | 0 |
| 1736287200 | 4595.16 | -2.81 | -0.06 | 4617.11 | 4632.31 | 4581.07 | 0 |
| 1736200800 | 4597.97 | -14.63 | -0.32 | 4623.72 | 4647.99 | 4592.57 | 0 |
| 1735941600 | 4612.6 | 33.45 | 0.73 | 4597.25 | 4617.85 | 4574.87 | 0 |
| 1735855200 | 4579.15 | -5.73 | -0.12 | 4609.06 | 4623.71 | 4560.58 | 0 |
| 1735682400 | 4584.88 | 13.26 | 0.29 | 4580.79 | 4599.31 | 4565.54 | 0 |
| 1735596000 | 4571.62 | -43.07 | -0.93 | 4586.22 | 4588.49 | 4542.71 | 0 |
| 1735336800 | 4614.6899 | -28.42 | -0.61 | 4614.37 | 4648.1 | 4595.81 | 0 |
| 1735250400 | 4643.11 | 5.99 | 0.13 | 4619.7 | 4647.08 | 4617.28 | 0 |
| 1735077600 | 4637.12 | 37.87 | 0.82 | 4598.4799 | 4637.15 | 4594.96 | 0 |
| 1734991200 | 4599.25 | 9.34 | 0.20 | 4575.78 | 4602.81 | 4554.11 | 0 |
| 1734732000 | 4589.91 | 54.21 | 1.20 | 4526.66 | 4617.17 | 4523.65 | 0 |
| 1734645600 | 4535.7 | -17.61 | -0.39 | 4572.83 | 4595.09 | 4534.87 | 0 |
| 1734559200 | 4553.31 | -123.64 | -2.64 | 4673.43 | 4686.31 | 4551.7299 | 0 |
| 1734472800 | 4676.95 | -23.15 | -0.49 | 4680.75 | 4691.42 | 4665.12 | 0 |
| 1734386400 | 4700.1 | -27.84 | -0.59 | 4727.46 | 4734.88 | 4696.62 | 0 |
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
