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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 110.04 | -0.19 | -0.17 | 110.04 | 110.04 | 110.04 | 7600 |
| 1734024600 | 110.23 | -0.09 | -0.08 | 110.23 | 110.23 | 110.23 | 200 |
| 1733938200 | 110.32 | 0.07 | 0.06 | 110.25 | 110.32 | 110.25 | 18800 |
| 1733851800 | 110.25 | 0.1 | 0.09 | 110.25 | 110.25 | 110.25 | 62200 |
| 1733765400 | 110.15 | 0.27 | 0.25 | 110.15 | 110.15 | 110.15 | 49900 |
| 1733506200 | 109.88 | -0.19 | -0.17 | 109.88 | 109.88 | 109.88 | 19000 |
| 1733419800 | 110.07 | -0.07 | -0.06 | 110.07 | 110.07 | 110.07 | 107800 |
| 1733333400 | 110.14 | -0.15 | -0.14 | 110.14 | 110.14 | 110.14 | 77600 |
| 1733247000 | 110.29 | 0.1 | 0.09 | 110.29 | 110.29 | 110.29 | 115800 |
| 1733160600 | 110.19 | 0.34 | 0.31 | 110.13 | 110.19 | 110.13 | 2400 |
| 1732901400 | 109.85 | 0.16 | 0.15 | 109.85 | 109.85 | 109.85 | 345300 |
| 1732815000 | 109.69 | -0.01 | -0.01 | 109.69 | 109.69 | 109.69 | 500 |
| 1732728600 | 109.7 | 0.23 | 0.21 | 109.7 | 109.7 | 109.7 | 39400 |
| 1732642200 | 109.47 | -0.19 | -0.17 | 109.47 | 109.47 | 109.47 | 93500 |
| 1732555800 | 109.66 | 0.04 | 0.04 | 109.66 | 109.66 | 109.66 | 6500 |
| 1732296600 | 109.62 | 0.25 | 0.23 | 109.62 | 109.62 | 109.62 | 19400 |
| 1732210200 | 109.37 | 0.11 | 0.10 | 109.37 | 109.37 | 109.37 | 76100 |
| 1732123800 | 109.26 | -0.12 | -0.11 | 108.31 | 109.26 | 108.31 | 80800 |
| 1732037400 | 109.38 | 0.09 | 0.08 | 109.38 | 109.38 | 109.38 | 10400 |
| 1731951000 | 109.29 | 0.65 | 0.60 | 109.31 | 109.31 | 109.29 | 1500 |
| 1731691800 | 108.64 | -0.85 | -0.78 | 108.64 | 108.64 | 108.64 | 64800 |
| 1731605400 | 109.49 | 0.34 | 0.31 | 109.49 | 109.49 | 109.49 | 39600 |
| 1731519000 | 109.15 | 0 | 0.00 | 109.15 | 109.15 | 109.15 | 0 |
| 1731432600 | 109.15 | 0 | 0.00 | 109.15 | 109.15 | 109.15 | 0 |
| 1731346200 | 109.15 | 0 | 0.00 | 109.15 | 109.15 | 109.15 | 0 |
| 1731087000 | 109.15 | 0.06 | 0.06 | 109.15 | 109.15 | 109.15 | 20100 |
| 1731000600 | 109.09 | 0.36 | 0.33 | 109.09 | 109.09 | 109.09 | 700 |
| 1730914200 | 108.73 | -0.02 | -0.02 | 108.73 | 108.73 | 108.73 | 1000 |
| 1730827800 | 108.75 | -0.05 | -0.05 | 108.75 | 108.75 | 108.75 | 30500 |
| 1730741400 | 108.8 | 1.14 | 1.06 | 108.8 | 108.8 | 108.8 | 70100 |
| 1730482200 | 107.66 | -0.14 | -0.13 | 107.66 | 107.66 | 107.66 | 30000 |
| 1730395800 | 107.8 | -0.26 | -0.24 | 107.8 | 107.8 | 107.8 | 320800 |
| 1730309400 | 108.06 | -0.08 | -0.07 | 108.06 | 108.06 | 108.06 | 69200 |
| 1730223000 | 108.14 | -0.03 | -0.03 | 108.14 | 108.14 | 108.14 | 5000 |
| 1730136600 | 108.17 | -0.94 | -0.86 | 108.17 | 108.17 | 108.17 | 35200 |
| 1729873800 | 109.11 | 0.08 | 0.07 | 109.11 | 109.11 | 109.11 | 53900 |
| 1729787400 | 109.03 | 0.07 | 0.06 | 109.03 | 109.03 | 109.03 | 12800 |
| 1729701000 | 108.96 | -0.01 | -0.01 | 108.96 | 108.96 | 108.96 | 1800 |
| 1729614600 | 108.97 | 0.89 | 0.82 | 108.97 | 108.97 | 108.97 | 9500 |
| 1729528200 | 108.08 | -0.88 | -0.81 | 109.14 | 109.14 | 108.08 | 45100 |
| 1729269000 | 108.96 | 0.14 | 0.13 | 108.96 | 108.96 | 108.96 | 200 |
| 1729182600 | 108.82 | 0.35 | 0.32 | 108.82 | 108.82 | 108.82 | 28200 |
| 1729096200 | 108.47 | 0 | 0.00 | 108.47 | 108.47 | 108.47 | 0 |
| 1729009800 | 108.47 | 0.06 | 0.06 | 108.47 | 108.47 | 108.47 | 35600 |
| 1728923400 | 108.41 | 0.13 | 0.12 | 108.41 | 108.41 | 108.41 | 117800 |
| 1728664200 | 108.28 | -0.04 | -0.04 | 108.28 | 108.28 | 108.28 | 37100 |
| 1728577800 | 108.32 | 0 | 0.00 | 108.32 | 108.32 | 108.32 | 0 |
| 1728491400 | 108.32 | 0.06 | 0.06 | 108.32 | 108.32 | 108.32 | 18600 |
| 1728405000 | 108.26 | 0.03 | 0.03 | 108.26 | 108.26 | 108.26 | 51500 |
| 1728318600 | 108.23 | -0.04 | -0.04 | 108.23 | 108.23 | 108.23 | 49200 |
| 1728059400 | 108.27 | -0.02 | -0.02 | 108.27 | 108.27 | 108.27 | 23100 |
| 1727973000 | 108.29 | -0.62 | -0.57 | 108.29 | 108.29 | 108.29 | 4600 |
| 1727886600 | 108.91 | 0.03 | 0.03 | 108.12 | 108.91 | 108.12 | 4500 |
| 1727800200 | 108.88 | 0.05 | 0.05 | 108.88 | 108.88 | 108.88 | 463700 |
| 1727713800 | 108.83 | 0.1 | 0.09 | 108.83 | 108.83 | 108.83 | 75600 |
| 1727454600 | 108.73 | 0.12 | 0.11 | 108.73 | 108.73 | 108.73 | 42200 |
| 1727368200 | 108.61 | -0.01 | -0.01 | 108.61 | 108.61 | 108.61 | 57800 |
| 1727281800 | 108.62 | 0.07 | 0.06 | 108.55 | 108.62 | 108.55 | 128700 |
| 1727195400 | 108.55 | 0.97 | 0.90 | 108.55 | 108.55 | 108.55 | 13200 |
| 1727109000 | 107.58 | 0.14 | 0.13 | 107.58 | 107.58 | 107.58 | 300 |
| 1726849800 | 107.44 | 0.02 | 0.02 | 107.44 | 107.44 | 107.44 | 700 |
| 1726763400 | 107.42 | 0.01 | 0.01 | 107.42 | 107.42 | 107.42 | 89300 |
| 1726677000 | 107.41 | -0.16 | -0.15 | 107.41 | 107.41 | 107.41 | 1600 |
| 1726590600 | 107.57 | 0.03 | 0.03 | 107.57 | 107.57 | 107.57 | 400 |
| 1726504200 | 107.54 | 0.07 | 0.07 | 107.5 | 107.54 | 107.5 | 34500 |
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
