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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 577.26 | -7.93 | -1.36 | 577.32 | 578.1 | 576.4 | 0 |
| 1734386400 | 585.19 | -1.56 | -0.27 | 585.4 | 585.96 | 584.82 | 0 |
| 1734127200 | 586.75 | 2.3 | 0.39 | 587.04 | 587.6 | 586.46 | 0 |
| 1734040800 | 584.45 | 9.12 | 1.59 | 584.09 | 585.24 | 583.29 | 0 |
| 1733954400 | 575.33 | 5.44 | 0.95 | 575.24 | 576.03 | 574.34 | 0 |
| 1733868000 | 569.89 | 14.35 | 2.58 | 569.59 | 570.41 | 568.97 | 0 |
| 1733781600 | 555.54 | -16.07 | -2.81 | 555.96 | 556.64 | 555.41 | 0 |
| 1733522400 | 571.61 | -2.96 | -0.52 | 571.72 | 572.19 | 570.99 | 0 |
| 1733436000 | 574.57 | -4.61 | -0.80 | 574.42999 | 574.97 | 573.82 | 0 |
| 1733349600 | 579.17999 | -8.81 | -1.50 | 579.23 | 579.97 | 578.12 | 0 |
| 1733263200 | 587.99 | 10.51 | 1.82 | 588.49 | 590.37 | 586.05999 | 0 |
| 1733176800 | 577.48 | -0.81 | -0.14 | 577.87 | 578.39 | 576.91999 | 0 |
| 1732917600 | 578.29 | -12.51 | -2.12 | 578.36 | 579.14 | 577.7 | 0 |
| 1732744800 | 590.79999 | -5.58 | -0.94 | 590.63 | 591.54999 | 589.96 | 0 |
| 1732658400 | 596.38 | -2.44 | -0.41 | 596.24 | 596.80999 | 595.63 | 0 |
| 1732572000 | 598.82 | 9.53 | 1.62 | 598.27 | 599.30999 | 597.67999 | 0 |
| 1732312800 | 589.29 | 3.22 | 0.55 | 589 | 589.88 | 588.22 | 0 |
| 1732226400 | 586.07 | 1.04 | 0.18 | 586.02 | 586.9 | 585.4 | 0 |
| 1732140000 | 585.03 | 0.58 | 0.10 | 585.11 | 585.79 | 584.51 | 0 |
| 1732053600 | 584.45 | -1.5 | -0.26 | 584.54999 | 585.33 | 583.86 | 0 |
| 1731967200 | 585.95 | 13.15 | 2.30 | 586.14 | 586.91 | 584.92999 | 0 |
| 1731708000 | 572.79999 | 4.17 | 0.73 | 573.49 | 574.55999 | 572.36 | 0 |
| 1731621600 | 568.63 | -1.97 | -0.35 | 569.02 | 569.79 | 568.44 | 0 |
| 1731535200 | 570.6 | -14.5 | -2.48 | 569.48 | 570.97 | 568.54 | 0 |
| 1731448800 | 585.1 | -12.08 | -2.02 | 584.79999 | 585.42999 | 584.16 | 0 |
| 1731362400 | 597.17999 | -9.2 | -1.52 | 597.17999 | 597.55999 | 596.27 | 0 |
| 1731103200 | 606.38 | -0.54 | -0.09 | 606.98 | 607.78 | 605.75 | 0 |
| 1731016800 | 606.91999 | -0.13 | -0.02 | 606.2 | 607.25 | 605.44 | 0 |
| 1730930400 | 607.04999 | -4.61 | -0.75 | 609.25 | 609.86 | 605.41999 | 0 |
| 1730844000 | 611.66 | -2.65 | -0.43 | 610.79999 | 611.83 | 610.39 | 0 |
| 1730757600 | 614.30999 | 12.17 | 2.02 | 614.07 | 614.97 | 613.39 | 0 |
| 1730494800 | 602.14 | -4.24 | -0.70 | 602.42999 | 603.41999 | 601.45 | 0 |
| 1730408400 | 606.38 | -8.31 | -1.35 | 606.80999 | 607.65 | 605.61 | 0 |
| 1730322000 | 614.69 | -5.84 | -0.94 | 614.53 | 615.59 | 613.72 | 0 |
| 1730235600 | 620.53 | 2.23 | 0.36 | 620.49 | 621.44 | 619.65 | 0 |
| 1730149200 | 618.29999 | 7.7 | 1.26 | 618.16 | 619.04 | 617.57 | 0 |
| 1729890000 | 610.6 | -0.04 | -0.01 | 610.49 | 611.29999 | 610.04 | 0 |
| 1729803600 | 610.64 | -6.95 | -1.13 | 610.34 | 611.26 | 609.91999 | 0 |
| 1729717200 | 617.59 | 7.93 | 1.30 | 617.30999 | 618.4 | 616.72 | 0 |
| 1729630800 | 609.66 | -9.41 | -1.52 | 609.7 | 610.45 | 608.94 | 0 |
| 1729544400 | 619.07 | 2.66 | 0.43 | 619.09 | 619.44 | 618.35 | 0 |
| 1729285200 | 616.41 | -4.59 | -0.74 | 616.63 | 617.09 | 616.08 | 0 |
| 1729198800 | 621 | 0 | 0.00 | 621.02 | 621.65 | 620.47 | 0 |
| 1729112400 | 621 | -6.09 | -0.97 | 620.79999 | 621.62 | 619.97 | 0 |
| 1729026000 | 627.09 | 2.47 | 0.40 | 627.57 | 628.04 | 626.32 | 0 |
| 1728939600 | 624.62 | 6.28 | 1.02 | 624.63 | 625.54 | 623.69 | 0 |
| 1728680400 | 618.34 | -0.28 | -0.05 | 618.26 | 618.97 | 617.7 | 0 |
| 1728594000 | 618.62 | 0.69 | 0.11 | 618.66999 | 619.61 | 617.79 | 0 |
| 1728507600 | 617.92999 | 0 | 0.00 | 617.97 | 618.2 | 617.5 | 0 |
| 1728421200 | 617.92999 | -4.98 | -0.80 | 618.07 | 618.64 | 617.02 | 0 |
| 1728334800 | 622.91 | 10.31 | 1.68 | 622.04999 | 623.39 | 621.44 | 0 |
| 1728075600 | 612.6 | 2.38 | 0.39 | 612.11 | 613.30999 | 610.78 | 0 |
| 1727989200 | 610.22 | 0.1 | 0.02 | 610.25 | 610.5 | 609.62 | 0 |
| 1727902800 | 610.12 | -5.76 | -0.94 | 610.25 | 611.17999 | 609.54 | 0 |
| 1727816400 | 615.88 | -0.01 | -0.00 | 615.94 | 616.12 | 615.5 | 0 |
| 1727730000 | 615.89 | -15.26 | -2.42 | 615.98 | 616.96 | 615.12 | 0 |
| 1727470800 | 631.15 | -4.25 | -0.67 | 631.30999 | 632.01 | 630.58 | 0 |
| 1727384400 | 635.4 | 19.16 | 3.11 | 635.58 | 636.52 | 634.53 | 0 |
| 1727298000 | 616.24 | -8.59 | -1.37 | 616.19 | 616.77 | 615.6 | 0 |
| 1727211600 | 624.83 | 6.89 | 1.11 | 624.87 | 625.5 | 624.08 | 0 |
| 1727125200 | 617.94 | 2.51 | 0.41 | 617.85 | 618.35 | 617.33 | 0 |
| 1726866000 | 615.42999 | 3.49 | 0.57 | 615.16999 | 616.22 | 614.39 | 0 |
| 1726779600 | 611.94 | 0.55 | 0.09 | 611.94 | 612.71 | 611.21 | 0 |
| 1726693200 | 611.39 | -0.03 | -0.00 | 611.47 | 611.78 | 609.9 | 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
