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 | 125.55 | 0 | 0.00 | 125.55 | 125.55 | 125.55 | 10100 |
| 1734024600 | 125.55 | 0.05 | 0.04 | 125.55 | 125.55 | 125.55 | 4000 |
| 1733938200 | 125.5 | -0.05 | -0.04 | 125.5 | 125.5 | 125.5 | 300 |
| 1733851800 | 125.55 | 0 | 0.00 | 125.55 | 125.55 | 125.55 | 0 |
| 1733765400 | 125.55 | 0.1 | 0.08 | 125.55 | 125.55 | 125.55 | 16600 |
| 1733506200 | 125.45 | 0.15 | 0.12 | 125.45 | 125.45 | 125.45 | 100 |
| 1733419800 | 125.3 | 0.05 | 0.04 | 125.3 | 125.3 | 125.3 | 100 |
| 1733333400 | 125.25 | 0.25 | 0.20 | 125.25 | 125.25 | 125.25 | 200 |
| 1733247000 | 125 | 0.15 | 0.12 | 125 | 125 | 125 | 6000 |
| 1733160600 | 124.85 | 0.25 | 0.20 | 124.85 | 124.85 | 124.85 | 100 |
| 1732901400 | 124.6 | 0.1 | 0.08 | 124.6 | 124.6 | 124.6 | 44200 |
| 1732815000 | 124.5 | 0.15 | 0.12 | 124.5 | 124.5 | 124.5 | 20200 |
| 1732728600 | 124.35 | 0 | 0.00 | 124.35 | 124.35 | 124.35 | 0 |
| 1732642200 | 124.35 | -0.2 | -0.16 | 124.35 | 124.35 | 124.35 | 4700 |
| 1732555800 | 124.55 | 0.3 | 0.24 | 124.55 | 124.55 | 124.55 | 100 |
| 1732296600 | 124.25 | 0.5 | 0.40 | 124.25 | 124.25 | 124.25 | 100 |
| 1732210200 | 123.75 | -0.1 | -0.08 | 123.75 | 123.75 | 123.75 | 7600 |
| 1732123800 | 123.85 | 0.1 | 0.08 | 123.85 | 123.85 | 123.85 | 100 |
| 1732037400 | 123.75 | -0.5 | -0.40 | 123.75 | 123.75 | 123.75 | 100 |
| 1731951000 | 124.25 | -0.2 | -0.16 | 124.25 | 124.25 | 124.25 | 100 |
| 1731691800 | 124.45 | 0.05 | 0.04 | 124.45 | 124.45 | 124.45 | 100 |
| 1731605400 | 124.4 | 0.75 | 0.61 | 124.4 | 124.4 | 124.4 | 40700 |
| 1731519000 | 123.65 | -0.45 | -0.36 | 123.65 | 123.65 | 123.65 | 13400 |
| 1731432600 | 124.1 | -0.15 | -0.12 | 124.1 | 124.1 | 124.1 | 100 |
| 1731346200 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1731087000 | 124.25 | -0.35 | -0.28 | 124.25 | 124.25 | 124.25 | 100 |
| 1731000600 | 124.6 | 0.45 | 0.36 | 124.6 | 124.6 | 124.6 | 19700 |
| 1730914200 | 124.15 | 0 | 0.00 | 124.15 | 124.15 | 124.15 | 4200 |
| 1730827800 | 124.15 | 0 | 0.00 | 124.15 | 124.15 | 124.15 | 3500 |
| 1730741400 | 124.15 | 1 | 0.81 | 124.15 | 124.15 | 124.15 | 100 |
| 1730482200 | 123.15 | 0 | 0.00 | 123.15 | 123.15 | 123.15 | 0 |
| 1730395800 | 123.15 | -0.5 | -0.40 | 123.15 | 123.15 | 123.15 | 44700 |
| 1730309400 | 123.65 | -0.3 | -0.24 | 123.65 | 123.65 | 123.65 | 100 |
| 1730223000 | 123.95 | -0.05 | -0.04 | 123.95 | 123.95 | 123.95 | 5700 |
| 1730136600 | 124 | 0.15 | 0.12 | 124 | 124 | 124 | 100 |
| 1729873800 | 123.85 | 0 | 0.00 | 123.85 | 123.85 | 123.85 | 100 |
| 1729787400 | 123.85 | 0.1 | 0.08 | 123.85 | 123.85 | 123.85 | 100 |
| 1729701000 | 123.75 | 0.1 | 0.08 | 123.75 | 123.75 | 123.75 | 100 |
| 1729614600 | 123.65 | -0.2 | -0.16 | 123.65 | 123.65 | 123.65 | 100 |
| 1729528200 | 123.85 | 0 | 0.00 | 123.85 | 123.85 | 123.85 | 0 |
| 1729269000 | 123.85 | 0.2 | 0.16 | 123.85 | 123.85 | 123.85 | 100 |
| 1729182600 | 123.65 | 0.25 | 0.20 | 123.65 | 123.65 | 123.65 | 100 |
| 1729096200 | 123.4 | -0.25 | -0.20 | 123.4 | 123.4 | 123.4 | 100 |
| 1729009800 | 123.65 | 0.1 | 0.08 | 123.6 | 123.65 | 123.6 | 1000 |
| 1728923400 | 123.55 | 0.25 | 0.20 | 123.55 | 123.55 | 123.55 | 24200 |
| 1728664200 | 123.3 | -0.85 | -0.68 | 123.3 | 123.3 | 123.3 | 100 |
| 1728577800 | 124.15 | 0.05 | 0.04 | 124.15 | 124.15 | 124.15 | 1000 |
| 1728491400 | 124.1 | 0.2 | 0.16 | 124.1 | 124.1 | 124.1 | 9800 |
| 1728405000 | 123.9 | -0.2 | -0.16 | 123.9 | 123.9 | 123.9 | 1300 |
| 1728318600 | 124.1 | 0.1 | 0.08 | 124.1 | 124.1 | 124.1 | 100 |
| 1728059400 | 124 | 0.2 | 0.16 | 124 | 124 | 124 | 11400 |
| 1727973000 | 123.8 | -0.05 | -0.04 | 123.8 | 123.8 | 123.8 | 100 |
| 1727886600 | 123.85 | -0.05 | -0.04 | 123.85 | 123.85 | 123.85 | 100 |
| 1727800200 | 123.9 | -0.45 | -0.36 | 123.9 | 123.9 | 123.9 | 71100 |
| 1727713800 | 124.35 | -0.3 | -0.24 | 124.35 | 124.35 | 124.35 | 3400 |
| 1727454600 | 124.65 | 0.15 | 0.12 | 124.65 | 124.65 | 124.65 | 17100 |
| 1727368200 | 124.5 | 0.45 | 0.36 | 124.5 | 124.5 | 124.5 | 100 |
| 1727281800 | 124.05 | -0.1 | -0.08 | 124.05 | 124.05 | 124.05 | 100 |
| 1727195400 | 124.15 | 0.3 | 0.24 | 124.15 | 124.15 | 124.15 | 16300 |
| 1727109000 | 123.85 | 0.05 | 0.04 | 123.85 | 123.85 | 123.85 | 100 |
| 1726849800 | 123.8 | -0.2 | -0.16 | 123.8 | 123.8 | 123.8 | 300 |
| 1726763400 | 124 | 0.5 | 0.40 | 124 | 124 | 124 | 4900 |
| 1726677000 | 123.5 | -0.2 | -0.16 | 123.5 | 123.5 | 123.5 | 16100 |
| 1726590600 | 123.7 | 0.25 | 0.20 | 123.7 | 123.7 | 123.7 | 12100 |
| 1726504200 | 123.45 | 0 | 0.00 | 123.45 | 123.45 | 123.45 | 3900 |
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
