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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1117.85 | 16.58 | 1.51 | 1094.84 | 1118.33 | 1070.63 | 0 |
| 1744318800 | 1101.27 | -48.38 | -4.21 | 1127.3 | 1129.64 | 1063.55 | 0 |
| 1744232400 | 1149.65 | 103.22 | 9.86 | 1034.8699 | 1155.72 | 1024.1 | 0 |
| 1744146000 | 1046.43 | -54.44 | -4.95 | 1129.29 | 1130.99 | 1030.45 | 0 |
| 1744059600 | 1100.8699 | -45.64 | -3.98 | 1116.6 | 1157.09 | 1081.63 | 0 |
| 1743800400 | 1146.51 | 2.05 | 0.18 | 1124.32 | 1159.94 | 1079.66 | 0 |
| 1743714000 | 1144.46 | -89.23 | -7.23 | 1195.89 | 1200.13 | 1142.2 | 0 |
| 1743627600 | 1233.69 | 33.03 | 2.75 | 1189.8 | 1236.91 | 1189.8 | 0 |
| 1743541200 | 1200.66 | -1.11 | -0.09 | 1197.6 | 1213.39 | 1188.82 | 0 |
| 1743454800 | 1201.77 | 8.64 | 0.72 | 1181.6 | 1210.04 | 1174.72 | 0 |
| 1743195600 | 1193.13 | -42.83 | -3.47 | 1234.71 | 1236.57 | 1192.14 | 0 |
| 1743109200 | 1235.96 | -5.42 | -0.44 | 1240.08 | 1246.96 | 1224.39 | 0 |
| 1743022800 | 1241.38 | 7.88 | 0.64 | 1234.95 | 1246.55 | 1226.32 | 0 |
| 1742936400 | 1233.5 | -13.19 | -1.06 | 1243.68 | 1248.98 | 1225.18 | 0 |
| 1742850000 | 1246.69 | 23.84 | 1.95 | 1235.32 | 1253.3599 | 1233.58 | 0 |
| 1742590800 | 1222.85 | 0.98 | 0.08 | 1214.17 | 1226.3699 | 1206.82 | 0 |
| 1742504400 | 1221.8699 | -6.88 | -0.56 | 1222.4 | 1242.18 | 1209.03 | 0 |
| 1742418000 | 1228.75 | -5.7 | -0.46 | 1234.16 | 1245.41 | 1216.88 | 0 |
| 1742331600 | 1234.45 | -19.61 | -1.56 | 1247.5 | 1247.88 | 1227.8599 | 0 |
| 1742245200 | 1254.06 | 13.78 | 1.11 | 1233.66 | 1260.64 | 1233.41 | 0 |
| 1741986000 | 1240.28 | 21.62 | 1.77 | 1236.38 | 1242.14 | 1222.8699 | 0 |
| 1741899600 | 1218.66 | -38.24 | -3.04 | 1257.97 | 1263.55 | 1217.21 | 0 |
| 1741813200 | 1256.9 | -23.47 | -1.83 | 1278.98 | 1281.38 | 1247 | 0 |
| 1741726800 | 1280.3699 | -66.42 | -4.93 | 1347.3599 | 1348.14 | 1268.93 | 0 |
| 1741640400 | 1346.79 | -7.62 | -0.56 | 1352.01 | 1381.72 | 1342.92 | 0 |
| 1741384800 | 1354.41 | 28.64 | 2.16 | 1326.7 | 1359.96 | 1320.24 | 0 |
| 1741298400 | 1325.77 | 45.78 | 3.58 | 1273.71 | 1330.89 | 1271.89 | 0 |
| 1741212000 | 1279.99 | 18.68 | 1.48 | 1257.92 | 1280.79 | 1251.17 | 0 |
| 1741125600 | 1261.31 | -29.25 | -2.27 | 1283.08 | 1283.3699 | 1261.31 | 0 |
| 1741039200 | 1290.56 | -25.27 | -1.92 | 1318.23 | 1330.88 | 1283.3699 | 0 |
| 1740780000 | 1315.83 | 13.47 | 1.03 | 1307.04 | 1318.49 | 1296.02 | 0 |
| 1740693600 | 1302.3599 | -30.35 | -2.28 | 1329.3 | 1331.59 | 1301.98 | 0 |
| 1740607200 | 1332.71 | -11.55 | -0.86 | 1343.13 | 1350.88 | 1330.83 | 0 |
| 1740520800 | 1344.26 | 22.68 | 1.72 | 1324.81 | 1352.32 | 1321.1 | 0 |
| 1740434400 | 1321.58 | -4.82 | -0.36 | 1326.6199 | 1335.15 | 1307.52 | 0 |
| 1740175200 | 1326.4 | -7.4 | -0.55 | 1339.77 | 1341.8 | 1319.07 | 0 |
| 1740088800 | 1333.8 | 2.21 | 0.17 | 1345.18 | 1390.69 | 1321.77 | 0 |
| 1740002400 | 1331.59 | -7.84 | -0.59 | 1332.01 | 1343.23 | 1316.55 | 0 |
| 1739916000 | 1339.43 | 0.74 | 0.06 | 1346.18 | 1349.79 | 1327.8599 | 0 |
| 1739570400 | 1338.69 | 11.32 | 0.85 | 1335.32 | 1358.63 | 1331.1 | 0 |
| 1739484000 | 1327.3699 | 19.53 | 1.49 | 1317.46 | 1331.67 | 1307.42 | 0 |
| 1739397600 | 1307.84 | -12.47 | -0.94 | 1301.98 | 1311.3699 | 1290.5 | 0 |
| 1739311200 | 1320.31 | 7.61 | 0.58 | 1303.3599 | 1325.81 | 1300 | 0 |
| 1739224800 | 1312.7 | 3.34 | 0.26 | 1320.6199 | 1323.69 | 1306.8 | 0 |
| 1738965600 | 1309.3599 | -25.4 | -1.90 | 1333.8599 | 1334.35 | 1304 | 0 |
| 1738879200 | 1334.76 | -3.67 | -0.27 | 1344.95 | 1350.66 | 1326.52 | 0 |
| 1738792800 | 1338.43 | -3.49 | -0.26 | 1346.88 | 1348.8699 | 1329.79 | 0 |
| 1738706400 | 1341.92 | 18.52 | 1.40 | 1323.8599 | 1345.8699 | 1321.32 | 0 |
| 1738620000 | 1323.4 | -37.37 | -2.75 | 1328.51 | 1349.13 | 1304.82 | 0 |
| 1738360800 | 1360.77 | -24.67 | -1.78 | 1378.66 | 1400.5 | 1359.91 | 0 |
| 1738274400 | 1385.44 | 16.33 | 1.19 | 1382.96 | 1406.06 | 1377.53 | 0 |
| 1738188000 | 1369.1099 | -24.96 | -1.79 | 1390.31 | 1397.76 | 1366.25 | 0 |
| 1738101600 | 1394.07 | -46.93 | -3.26 | 1425.57 | 1425.57 | 1390.96 | 0 |
| 1738015200 | 1441 | 33.68 | 2.39 | 1407.68 | 1443.33 | 1407.68 | 0 |
| 1737756000 | 1407.32 | -22.49 | -1.57 | 1428.85 | 1431.28 | 1404.13 | 0 |
| 1737669600 | 1429.81 | 7.61 | 0.54 | 1419.24 | 1440.79 | 1409.24 | 0 |
| 1737583200 | 1422.2 | -11.38 | -0.79 | 1423.66 | 1429.7 | 1408.81 | 0 |
| 1737496800 | 1433.58 | 32.22 | 2.30 | 1411.74 | 1436.3599 | 1408.47 | 0 |
| 1737151200 | 1401.3599 | -4.41 | -0.31 | 1418.94 | 1421.17 | 1400.25 | 0 |
| 1737064800 | 1405.77 | 15.6 | 1.12 | 1385.67 | 1407.89 | 1370.41 | 0 |
| 1736978400 | 1390.17 | 21.57 | 1.58 | 1403.8 | 1407.9 | 1382.28 | 0 |
| 1736892000 | 1368.6 | 16.98 | 1.26 | 1357.63 | 1371.64 | 1352.71 | 0 |
| 1736805600 | 1351.6199 | 26.38 | 1.99 | 1323.42 | 1352.3599 | 1319.8599 | 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
