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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 452.1 | 3.15 | 0.70 | 452.05 | 454.9 | 452.05 | 106 |
| 1738258200 | 448.95 | 6.55 | 1.48 | 446.35 | 448.95 | 445.25 | 188 |
| 1738171800 | 442.4 | 3.35 | 0.76 | 442.5 | 443.15 | 440.6 | 88 |
| 1738085400 | 439.05 | 1.05 | 0.24 | 436.4 | 440.1 | 436.4 | 186 |
| 1737999000 | 438 | -9.5 | -2.12 | 441 | 442.6 | 437.3 | 305 |
| 1737739800 | 447.5 | 1.9 | 0.43 | 448.95 | 448.95 | 446.9 | 141 |
| 1737653400 | 445.6 | 0 | 0.00 | 445.6 | 445.6 | 445.6 | 0 |
| 1737567000 | 445.6 | 0 | 0.00 | 445.6 | 445.6 | 445.6 | 0 |
| 1737480600 | 445.6 | -2.3 | -0.51 | 443.95 | 447.1 | 443.95 | 443 |
| 1737394200 | 447.9 | -1.45 | -0.32 | 449.95 | 449.95 | 445.4 | 306 |
| 1737135000 | 449.35 | 5.4 | 1.22 | 446.4 | 450.35 | 446.4 | 31 |
| 1737048600 | 443.95 | -1.25 | -0.28 | 444.05 | 444.05 | 443.3 | 78 |
| 1736962200 | 445.2 | 7.75 | 1.77 | 439 | 445.4 | 439 | 89 |
| 1736875800 | 437.45 | 3.5 | 0.81 | 437.4 | 438 | 437.1 | 40 |
| 1736789400 | 433.95 | -0.05 | -0.01 | 432.35 | 433.95 | 431.7 | 91 |
| 1736530200 | 434 | -4.6 | -1.05 | 437.75 | 437.75 | 434 | 20 |
| 1736443800 | 438.6 | 2.55 | 0.58 | 434.75 | 438.8 | 434.75 | 44 |
| 1736357400 | 436.05 | -6.85 | -1.55 | 441.45 | 441.45 | 435 | 154 |
| 1736271000 | 442.9 | -1.1 | -0.25 | 441.7 | 444.1 | 440.45 | 259 |
| 1736184600 | 444 | 2.35 | 0.53 | 440.75 | 444 | 440 | 73 |
| 1735925400 | 441.65 | 1.25 | 0.28 | 440.75 | 441.65 | 438.05 | 226 |
| 1735839000 | 440.4 | 6.15 | 1.42 | 437.4 | 440.4 | 435.9 | 463 |
| 1735666200 | 434.25 | 2 | 0.46 | 433.8 | 434.25 | 432.2 | 126 |
| 1735579800 | 432.25 | -1.25 | -0.29 | 432.75 | 432.75 | 431.5 | 29 |
| 1735320600 | 433.5 | -2.15 | -0.49 | 435.05 | 435.15 | 433.5 | 202 |
| 1735061400 | 435.65 | 2.65 | 0.61 | 436.55 | 436.55 | 435.65 | 3 |
| 1734975000 | 433 | 2.35 | 0.55 | 433.05 | 435.5 | 433 | 106 |
| 1734715800 | 430.65 | -1.3 | -0.30 | 427.6 | 430.65 | 424.95 | 137 |
| 1734629400 | 431.95 | -5.85 | -1.34 | 430.25 | 431.95 | 429.65 | 130 |
| 1734543000 | 437.8 | -1.3 | -0.30 | 438 | 438.35 | 436.45 | 336 |
| 1734456600 | 439.1 | -2.25 | -0.51 | 437.25 | 439.1 | 437.25 | 98 |
| 1734370200 | 441.35 | -0.1 | -0.02 | 439.95 | 441.35 | 437.65 | 108 |
| 1734111000 | 441.45 | -5.85 | -1.31 | 444.4 | 447.15 | 441.4 | 229 |
| 1734024600 | 447.3 | -2 | -0.45 | 448.4 | 448.75 | 446.4 | 222 |
| 1733938200 | 449.3 | -2.75 | -0.61 | 444.15 | 450.3 | 444.15 | 122 |
| 1733851800 | 452.05 | 0 | 0.00 | 452.05 | 452.05 | 452.05 | 0 |
| 1733765400 | 452.05 | 0.1 | 0.02 | 453.15 | 453.15 | 451.55 | 51 |
| 1733506200 | 451.95 | -2.05 | -0.45 | 451.2 | 453.3 | 451.05 | 109 |
| 1733419800 | 454 | 0.85 | 0.19 | 452.3 | 454.7 | 451.75 | 130 |
| 1733333400 | 453.15 | 0.7 | 0.15 | 451.75 | 456.1 | 451.75 | 331 |
| 1733247000 | 452.45 | -0.55 | -0.12 | 453.75 | 454.7 | 452.1 | 74 |
| 1733160600 | 453 | -1.35 | -0.30 | 452.25 | 453.3 | 451 | 93 |
| 1732901400 | 454.35 | 1.8 | 0.40 | 449.4 | 454.35 | 449.4 | 180 |
| 1732815000 | 452.55 | 4.3 | 0.96 | 449.4 | 452.55 | 448.65 | 173 |
| 1732728600 | 448.25 | 0 | 0.00 | 448.25 | 448.25 | 448.25 | 0 |
| 1732642200 | 448.25 | -5.25 | -1.16 | 450.95 | 450.95 | 448.25 | 22 |
| 1732555800 | 453.5 | 1.8 | 0.40 | 456 | 456 | 452.25 | 115 |
| 1732296600 | 451.7 | 7.05 | 1.59 | 447.45 | 451.7 | 447.45 | 43 |
| 1732210200 | 444.65 | 0.45 | 0.10 | 444.65 | 444.65 | 444.65 | 0 |
| 1732123800 | 444.2 | 2.5 | 0.57 | 445.8 | 446 | 444.2 | 301 |
| 1732037400 | 441.7 | -0.95 | -0.21 | 446.3 | 446.3 | 439.15 | 91 |
| 1731951000 | 442.65 | -5.55 | -1.24 | 445.75 | 445.75 | 442.65 | 71 |
| 1731691800 | 448.2 | 10.2 | 2.33 | 439.25 | 448.2 | 439.25 | 695 |
| 1731605400 | 438 | 4.3 | 0.99 | 437.15 | 439.2 | 436.8 | 1208 |
| 1731519000 | 433.7 | 1.9 | 0.44 | 433.35 | 434.45 | 433.35 | 22 |
| 1731432600 | 431.8 | -5.2 | -1.19 | 435.8 | 436.45 | 431.15 | 26 |
| 1731346200 | 437 | 3.4 | 0.78 | 437.4 | 437.4 | 437 | 14 |
| 1731087000 | 433.6 | -1.8 | -0.41 | 435.7 | 435.7 | 432.55 | 18 |
| 1731000600 | 435.4 | 8.75 | 2.05 | 432 | 435.4 | 432 | 53 |
| 1730914200 | 426.65 | -7.75 | -1.78 | 440.25 | 440.25 | 426.65 | 159 |
| 1730827800 | 434.4 | 1.55 | 0.36 | 433.45 | 434.5 | 432.65 | 153 |
| 1730741400 | 432.85 | 0.9 | 0.21 | 430.45 | 433.2 | 430.45 | 77 |
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
