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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 3743.97 | -19.14 | -0.51 | 3823.57 | 3848.39 | 3725.25 | 0 |
| 1738792800 | 3763.11 | 19.92 | 0.53 | 3745.52 | 3768.09 | 3728.91 | 0 |
| 1738706400 | 3743.19 | 51.97 | 1.41 | 3695.12 | 3750.96 | 3690.26 | 0 |
| 1738620000 | 3691.22 | -95.11 | -2.51 | 3696.97 | 3725.44 | 3585.27 | 0 |
| 1738360800 | 3786.33 | -93.32 | -2.41 | 3823.65 | 3868.54 | 3762.01 | 0 |
| 1738274400 | 3879.65 | 54.54 | 1.43 | 3856.43 | 3911.19 | 3849.72 | 0 |
| 1738188000 | 3825.11 | -10.25 | -0.27 | 3835.24 | 3849.69 | 3807.58 | 0 |
| 1738101600 | 3835.36 | -59.27 | -1.52 | 3874.94 | 3887.72 | 3813.75 | 0 |
| 1738015200 | 3894.63 | -33.58 | -0.85 | 3942.54 | 3944.93 | 3873.55 | 0 |
| 1737756000 | 3928.21 | -0.82 | -0.02 | 3941.99 | 3959.73 | 3915.13 | 0 |
| 1737669600 | 3929.03 | 17.3 | 0.44 | 3910.86 | 3940.54 | 3894.9 | 0 |
| 1737583200 | 3911.73 | -27.38 | -0.70 | 3928.02 | 3968.87 | 3898.54 | 0 |
| 1737496800 | 3939.11 | 65.27 | 1.68 | 3897.44 | 3941.56 | 3869.21 | 0 |
| 1737151200 | 3873.84 | -0.81 | -0.02 | 3898.67 | 3907.17 | 3866.3 | 0 |
| 1737064800 | 3874.65 | 31.89 | 0.83 | 3855.86 | 3884.24 | 3837.95 | 0 |
| 1736978400 | 3842.76 | 46.54 | 1.23 | 3876.66 | 3888.18 | 3829.69 | 0 |
| 1736892000 | 3796.22 | 55.25 | 1.48 | 3782.07 | 3798.95 | 3745.59 | 0 |
| 1736805600 | 3740.97 | 36.23 | 0.98 | 3679.14 | 3741.82 | 3673.34 | 0 |
| 1736546400 | 3704.74 | -63.64 | -1.69 | 3725.98 | 3734.78 | 3690.51 | 0 |
| 1736373600 | 3768.38 | -61.31 | -1.60 | 3791.23 | 3793.76 | 3733.63 | 0 |
| 1736287200 | 3829.69 | -25.35 | -0.66 | 3889.53 | 3909.78 | 3810.31 | 0 |
| 1736200800 | 3855.04 | 36.24 | 0.95 | 3871.37 | 3920.82 | 3849.76 | 0 |
| 1735941600 | 3818.8 | 53.6 | 1.42 | 3775.99 | 3826.33 | 3741.02 | 0 |
| 1735855200 | 3765.2 | -32.04 | -0.84 | 3813.19 | 3841.03 | 3755.72 | 0 |
| 1735682400 | 3797.24 | 9.74 | 0.26 | 3804.29 | 3842.28 | 3784.76 | 0 |
| 1735596000 | 3787.5 | -45.1 | -1.18 | 3792.7 | 3813.3 | 3747.33 | 0 |
| 1735336800 | 3832.6 | -5.38 | -0.14 | 3814.36 | 3863.73 | 3802.53 | 0 |
| 1735250400 | 3837.98 | 29.39 | 0.77 | 3784.61 | 3849.95 | 3782.46 | 0 |
| 1735077600 | 3808.59 | 39.29 | 1.04 | 3772.67 | 3808.81 | 3761.31 | 0 |
| 1734991200 | 3769.3 | 12.36 | 0.33 | 3740.54 | 3773.6 | 3728.99 | 0 |
| 1734732000 | 3756.94 | 38.27 | 1.03 | 3694.95 | 3792.96 | 3684.01 | 0 |
| 1734645600 | 3718.67 | -17.74 | -0.47 | 3771.22 | 3783.34 | 3703.2 | 0 |
| 1734559200 | 3736.41 | -132.15 | -3.42 | 3883.91 | 3915.85 | 3725.47 | 0 |
| 1734472800 | 3868.56 | -24.32 | -0.62 | 3872.88 | 3911.04 | 3858.68 | 0 |
| 1734386400 | 3892.88 | -53.13 | -1.35 | 3914.84 | 3953.47 | 3887.1 | 0 |
| 1734127200 | 3946.01 | -28.36 | -0.71 | 3980.03 | 3980.03 | 3922.32 | 0 |
| 1734040800 | 3974.37 | -37.89 | -0.94 | 3999.78 | 4006.99 | 3964.18 | 0 |
| 1733954400 | 4012.26 | -3.17 | -0.08 | 4019.82 | 4029.94 | 3970.1 | 0 |
| 1733868000 | 4015.43 | 20.47 | 0.51 | 3996.24 | 4033.22 | 3954.2 | 0 |
| 1733781600 | 3994.96 | 35.12 | 0.89 | 3993.01 | 4069.54 | 3993.01 | 0 |
| 1733522400 | 3959.84 | -4.85 | -0.12 | 4008.99 | 4018.6 | 3935.5 | 0 |
| 1733436000 | 3964.69 | -35.64 | -0.89 | 4032.33 | 4055.88 | 3959.14 | 0 |
| 1733349600 | 4000.33 | 24.85 | 0.63 | 3977.46 | 4013.39 | 3971.25 | 0 |
| 1733263200 | 3975.48 | -37.75 | -0.94 | 3991.73 | 3992.25 | 3953.28 | 0 |
| 1733176800 | 4013.23 | 41.08 | 1.03 | 3988.27 | 4034.72 | 3969.63 | 0 |
| 1732917600 | 3972.15 | 10.74 | 0.27 | 3974.88 | 3984.28 | 3950.37 | 0 |
| 1732744800 | 3961.41 | -20.03 | -0.50 | 3998.05 | 4042.42 | 3953.43 | 0 |
| 1732658400 | 3981.44 | -80.15 | -1.97 | 4008.86 | 4021.29 | 3964.24 | 0 |
| 1732572000 | 4061.59 | 111.72 | 2.83 | 4000.18 | 4120.52 | 4000.18 | 0 |
| 1732312800 | 3949.87 | 64.14 | 1.65 | 3894.78 | 3963.62 | 3894.78 | 0 |
| 1732226400 | 3885.73 | 76.93 | 2.02 | 3816.85 | 3887.86 | 3795.73 | 0 |
| 1732140000 | 3808.8 | 14.86 | 0.39 | 3785.94 | 3811.62 | 3771 | 0 |
| 1732053600 | 3793.94 | -43.01 | -1.12 | 3788.2 | 3810.5 | 3759.68 | 0 |
| 1731967200 | 3836.95 | 8.33 | 0.22 | 3845.79 | 3869.01 | 3827.69 | 0 |
| 1731708000 | 3828.62 | -30.73 | -0.80 | 3868.37 | 3878.13 | 3813.1 | 0 |
| 1731621600 | 3859.35 | -83.33 | -2.11 | 3955.89 | 3969.42 | 3857.14 | 0 |
| 1731535200 | 3942.68 | 17.3 | 0.44 | 3948.1 | 3984.18 | 3931.09 | 0 |
| 1731448800 | 3925.38 | -10.88 | -0.28 | 3925.95 | 3940.39 | 3891.19 | 0 |
| 1731362400 | 3936.26 | 38.79 | 1.00 | 3934.2 | 3959.23 | 3919.16 | 0 |
| 1731103200 | 3897.47 | -7.3 | -0.19 | 3884.48 | 3911.65 | 3868.75 | 0 |
| 1731016800 | 3904.77 | 30.21 | 0.78 | 3902.38 | 3948.92 | 3884.73 | 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
