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 | 3605.12 | 7.83 | 0.22 | 3600.22 | 3634.96 | 3586.93 | 0 |
| 1732053600 | 3597.29 | 27.42 | 0.77 | 3560.86 | 3599.92 | 3545.81 | 0 |
| 1731967200 | 3569.87 | 66.56 | 1.90 | 3531.44 | 3572.15 | 3530.97 | 0 |
| 1731708000 | 3503.31 | 2.2 | 0.06 | 3538.27 | 3552.99 | 3493.32 | 0 |
| 1731621600 | 3501.11 | -43.55 | -1.23 | 3537.8 | 3557.89 | 3485.41 | 0 |
| 1731535200 | 3544.66 | -49.61 | -1.38 | 3598.03 | 3605.2 | 3540.96 | 0 |
| 1731448800 | 3594.27 | -88.75 | -2.41 | 3635.14 | 3638.12 | 3558.3 | 0 |
| 1731362400 | 3683.02 | -75.02 | -2.00 | 3735.14 | 3735.14 | 3670.9 | 0 |
| 1731103200 | 3758.04 | -46.93 | -1.23 | 3745.5 | 3764.83 | 3721.67 | 0 |
| 1731016800 | 3804.97 | 1.33 | 0.03 | 3849.75 | 3849.75 | 3784.21 | 0 |
| 1730930400 | 3803.64 | 190.07 | 5.26 | 3618.54 | 3824.34 | 3618.54 | 0 |
| 1730844000 | 3613.57 | 55.13 | 1.55 | 3564.21 | 3614.19 | 3563.9 | 0 |
| 1730757600 | 3558.44 | 10.53 | 0.30 | 3550.23 | 3588.48 | 3531.62 | 0 |
| 1730494800 | 3547.91 | 24.51 | 0.70 | 3539.35 | 3573.22 | 3539.35 | 0 |
| 1730408400 | 3523.4 | -68.99 | -1.92 | 3568.61 | 3579.78 | 3510.66 | 0 |
| 1730322000 | 3592.39 | -63.16 | -1.73 | 3629.78 | 3653.8 | 3588.46 | 0 |
| 1730235600 | 3655.55 | -19.81 | -0.54 | 3676.22 | 3695.6 | 3650.07 | 0 |
| 1730149200 | 3675.36 | 69.14 | 1.92 | 3619.7 | 3682.13 | 3616 | 0 |
| 1729890000 | 3606.22 | -33.88 | -0.93 | 3629.76 | 3649.19 | 3601.56 | 0 |
| 1729803600 | 3640.1 | -122.82 | -3.26 | 3764.12 | 3764.12 | 3616.82 | 0 |
| 1729717200 | 3762.92 | -61.79 | -1.62 | 3801.1 | 3805.86 | 3748.25 | 0 |
| 1729630800 | 3824.71 | -17.18 | -0.45 | 3877.27 | 3877.27 | 3791.8 | 0 |
| 1729544400 | 3841.89 | -23.15 | -0.60 | 3887.8 | 3896.04 | 3829.84 | 0 |
| 1729285200 | 3865.04 | 44.06 | 1.15 | 3849.41 | 3882.2 | 3837.46 | 0 |
| 1729198800 | 3820.98 | 24.64 | 0.65 | 3825.86 | 3851.49 | 3801.43 | 0 |
| 1729112400 | 3796.34 | 57.78 | 1.55 | 3776.27 | 3803.62 | 3771.04 | 0 |
| 1729026000 | 3738.56 | -27.02 | -0.72 | 3730.28 | 3766.66 | 3730.28 | 0 |
| 1728939600 | 3765.58 | -10.79 | -0.29 | 3718.74 | 3768.21 | 3713.22 | 0 |
| 1728680400 | 3776.37 | 51 | 1.37 | 3737.31 | 3784.77 | 3737.31 | 0 |
| 1728594000 | 3725.37 | 23.38 | 0.63 | 3688.15 | 3729.85 | 3677.18 | 0 |
| 1728507600 | 3701.99 | 27.73 | 0.75 | 3659.45 | 3704.3 | 3631.2 | 0 |
| 1728421200 | 3674.26 | -77.22 | -2.06 | 3685.54 | 3689.21 | 3643.02 | 0 |
| 1728334800 | 3751.48 | 8.48 | 0.23 | 3721.62 | 3757.66 | 3712.62 | 0 |
| 1728075600 | 3743 | 36.9 | 1.00 | 3745 | 3767.39 | 3724.77 | 0 |
| 1727989200 | 3706.1 | -47.73 | -1.27 | 3706.42 | 3720.41 | 3687.34 | 0 |
| 1727902800 | 3753.83 | -11.53 | -0.31 | 3772.92 | 3808.45 | 3743.18 | 0 |
| 1727816400 | 3765.36 | 29.13 | 0.78 | 3754.75 | 3781.99 | 3726.34 | 0 |
| 1727730000 | 3736.23 | -38.11 | -1.01 | 3740.15 | 3751.81 | 3703.36 | 0 |
| 1727470800 | 3774.34 | -31.14 | -0.82 | 3799.68 | 3828.1 | 3763.45 | 0 |
| 1727384400 | 3805.48 | 94.34 | 2.54 | 3800.37 | 3841.21 | 3794.24 | 0 |
| 1727298000 | 3711.14 | -29.36 | -0.78 | 3733.94 | 3749.89 | 3700.27 | 0 |
| 1727211600 | 3740.5 | 141.47 | 3.93 | 3693.97 | 3757.22 | 3687.24 | 0 |
| 1727125200 | 3599.03 | 20.58 | 0.58 | 3596.31 | 3635.78 | 3590.15 | 0 |
| 1726866000 | 3578.45 | -7.08 | -0.20 | 3572.63 | 3584.25 | 3552.02 | 0 |
| 1726779600 | 3585.53 | 98.9 | 2.84 | 3589.44 | 3590.83 | 3535.21 | 0 |
| 1726693200 | 3486.63 | 12.29 | 0.35 | 3494.07 | 3581.36 | 3466.21 | 0 |
| 1726606800 | 3474.34 | 9.89 | 0.29 | 3450.91 | 3504.21 | 3441.29 | 0 |
| 1726520400 | 3464.45 | -4.8 | -0.14 | 3491.76 | 3499.15 | 3456.27 | 0 |
| 1726261200 | 3469.25 | 73.55 | 2.17 | 3433.53 | 3495.97 | 3433.53 | 0 |
| 1726174800 | 3395.7 | 87.94 | 2.66 | 3348.33 | 3414.15 | 3346.03 | 0 |
| 1726088400 | 3307.76 | 27.32 | 0.83 | 3269.4699 | 3310.13 | 3215.09 | 0 |
| 1726002000 | 3280.44 | -7.63 | -0.23 | 3289.63 | 3291.08 | 3245.34 | 0 |
| 1725915600 | 3288.07 | 27.04 | 0.83 | 3293.94 | 3323.3 | 3284.88 | 0 |
| 1725656400 | 3261.03 | -72.15 | -2.16 | 3327.59 | 3353.91 | 3249.52 | 0 |
| 1725570000 | 3333.18 | -15.44 | -0.46 | 3377.01 | 3380.5 | 3327.84 | 0 |
| 1725483600 | 3348.62 | -30.05 | -0.89 | 3366.6 | 3403.14 | 3342 | 0 |
| 1725397200 | 3378.67 | -179.11 | -5.03 | 3481.32 | 3481.32 | 3364.06 | 0 |
| 1725051600 | 3557.78 | 17.41 | 0.49 | 3542.24 | 3564.51 | 3517.8 | 0 |
| 1724965200 | 3540.37 | 40.15 | 1.15 | 3524.88 | 3568.57 | 3514.35 | 0 |
| 1724878800 | 3500.22 | -73.09 | -2.05 | 3539.7 | 3541.8 | 3483.85 | 0 |
| 1724792400 | 3573.31 | 3.61 | 0.10 | 3551.92 | 3579.08 | 3545.63 | 0 |
| 1724706000 | 3569.7 | 28.4 | 0.80 | 3576.16 | 3599.43 | 3565.51 | 0 |
| 1724446800 | 3541.3 | 72.08 | 2.08 | 3494.75 | 3546.89 | 3486.42 | 0 |
| 1724360400 | 3469.22 | -42.57 | -1.21 | 3491.37 | 3494.75 | 3460.93 | 0 |
| 1724274000 | 3511.79 | 50.22 | 1.45 | 3482.41 | 3517.93 | 3475.88 | 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
