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 | 25.1 | 2.60714211521 | 962.74 | 993.12 | 962.71 | 0 | 0 | IX |
| 4 | 97.5 | 10.9508727003 | 890.34 | 993.12 | 889.65 | 0 | 0 | IX |
| 12 | 133.2 | 15.5855096883 | 854.64 | 993.12 | 846.29 | 0 | 0 | IX |
| 26 | 56.61 | 6.07905673142 | 931.23 | 993.12 | 830.17 | 0 | 0 | IX |
| 52 | 76.39 | 8.38115091338 | 911.45 | 993.12 | 778.56 | 0 | 0 | IX |
| 156 | 206.41 | 26.4143941236 | 781.43 | 993.12 | 708.43 | 0 | 0 | IX |
| 260 | 414.41 | 72.2686291265 | 573.43 | 993.12 | 524.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 984.26 | -2.68 | -0.27 | 988.16 | 993.12 | 984.09 | 0 |
| 1742491800 | 986.94 | 14.6 | 1.50 | 973.08 | 986.94 | 973.08 | 0 |
| 1742405400 | 972.34 | -2.96 | -0.30 | 977.5 | 978.06 | 968.88 | 0 |
| 1742319000 | 975.3 | 10.15 | 1.05 | 969.06 | 981.82 | 969.06 | 0 |
| 1742232600 | 965.15 | 0.7 | 0.07 | 962.74 | 977.38 | 962.71 | 0 |
| 1741973400 | 964.45 | -2.95 | -0.30 | 967.17 | 967.92 | 959.94 | 0 |
| 1741887000 | 967.4 | 5.13 | 0.53 | 962.22 | 972.07 | 962.22 | 0 |
| 1741800600 | 962.27 | 8.19 | 0.86 | 951.39 | 966.59 | 951.39 | 0 |
| 1741714200 | 954.08 | 0.2 | 0.02 | 957.06 | 968.35 | 948.91 | 0 |
| 1741627800 | 953.88 | 11.79 | 1.25 | 942.12 | 959.85 | 940.83 | 0 |
| 1741368600 | 942.09 | 21.77 | 2.37 | 920.33 | 944.3 | 920.33 | 0 |
| 1741282200 | 920.32 | -6.43 | -0.69 | 927.23 | 933.22 | 914.06 | 0 |
| 1741195800 | 926.75 | -15.4 | -1.63 | 937.01 | 939.25 | 926.75 | 0 |
| 1741109400 | 942.15 | 4.18 | 0.45 | 937.87 | 947.14 | 935.32 | 0 |
| 1741023000 | 937.97 | -3.73 | -0.40 | 941.76 | 948.61 | 933.19 | 0 |
| 1740763800 | 941.7 | -6.06 | -0.64 | 947.76 | 954.24 | 938.12 | 0 |
| 1740677400 | 947.76 | 40.92 | 4.51 | 933.75 | 960.92 | 928.71 | 0 |
| 1740591000 | 906.84 | 1.04 | 0.11 | 905.83 | 912.66 | 902.18 | 0 |
| 1740504600 | 905.8 | 2.7 | 0.30 | 903.22 | 912.53 | 901.3 | 0 |
| 1740418200 | 903.1 | 18.63 | 2.11 | 890.34 | 904.19 | 889.65 | 0 |
| 1740159000 | 884.47 | 6.62 | 0.75 | 877.4 | 884.91 | 874.69 | 0 |
| 1740072600 | 877.85 | 4.65 | 0.53 | 873.2 | 880.13 | 870.52 | 0 |
| 1739986200 | 873.2 | 14.97 | 1.74 | 859.46 | 873.45 | 858.72 | 0 |
| 1739899800 | 858.23 | -3.1 | -0.36 | 861.34 | 863.03 | 854.02 | 0 |
| 1739813400 | 861.33 | 0.38 | 0.04 | 860.36 | 864.71 | 854.6 | 0 |
| 1739554200 | 860.95 | -2.67 | -0.31 | 862.88 | 865.3 | 857.48 | 0 |
| 1739467800 | 863.62 | -5.23 | -0.60 | 864.2 | 873.15 | 857.38 | 0 |
| 1739381400 | 868.85 | -10.11 | -1.15 | 878.98 | 885.84 | 868.73 | 0 |
| 1739295000 | 878.96 | -1.52 | -0.17 | 880.48 | 892.92 | 878.13 | 0 |
| 1739208600 | 880.48 | 6.46 | 0.74 | 874.02 | 881.31 | 873.97 | 0 |
| 1738949400 | 874.02 | 6.19 | 0.71 | 867.8 | 879.59 | 867.8 | 0 |
| 1738863000 | 867.83 | -24.24 | -2.72 | 887.49 | 893.64 | 867.83 | 0 |
| 1738776600 | 892.07 | -1.86 | -0.21 | 893.93 | 893.93 | 886.34 | 0 |
| 1738690200 | 893.93 | 14.28 | 1.62 | 879.68 | 895.43 | 877.84 | 0 |
| 1738603800 | 879.65 | 0.39 | 0.04 | 877.41 | 881.33 | 873.86 | 0 |
| 1738344600 | 879.26 | 14.82 | 1.71 | 862.89 | 882.61 | 862.89 | 0 |
| 1738258200 | 864.44 | 5.47 | 0.64 | 858.97 | 867.06 | 856.11 | 0 |
| 1738171800 | 858.97 | 0.84 | 0.10 | 857.62 | 860.8 | 846.29 | 0 |
| 1738085400 | 858.13 | 4.35 | 0.51 | 856.47 | 870.17 | 853.04 | 0 |
| 1737999000 | 853.78 | -2.86 | -0.33 | 856.63 | 872.69 | 853.78 | 0 |
| 1737739800 | 856.64 | 3.17 | 0.37 | 853.54 | 857.26 | 848.57 | 0 |
| 1737653400 | 853.47 | -17.68 | -2.03 | 858.78 | 859.78 | 849.69 | 0 |
| 1737567000 | 871.15 | 0 | 0.00 | 871.15 | 871.15 | 871.15 | 0 |
| 1737480600 | 871.15 | -6.29 | -0.72 | 877.46 | 877.46 | 861.98 | 0 |
| 1737394200 | 877.44 | -13.7 | -1.54 | 889.68 | 890.44 | 873.69 | 0 |
| 1737135000 | 891.14 | 14.33 | 1.63 | 883.9 | 895.79 | 882.83 | 0 |
| 1737048600 | 876.81 | 5.53 | 0.63 | 866.14 | 877.59 | 866.01 | 0 |
| 1736962200 | 871.28 | 6.99 | 0.81 | 864.32 | 871.76 | 861.12 | 0 |
| 1736875800 | 864.29 | -5.37 | -0.62 | 872.11 | 874.36 | 863.71 | 0 |
| 1736789400 | 869.66 | 6.74 | 0.78 | 862.19 | 879.4 | 861.36 | 0 |
| 1736530200 | 862.92 | -12.29 | -1.40 | 873.98 | 874.41 | 858.53 | 0 |
| 1736443800 | 875.21 | -0.98 | -0.11 | 876.22 | 882.93 | 873.61 | 0 |
| 1736357400 | 876.19 | -6.38 | -0.72 | 881.59 | 882.52 | 866.15 | 0 |
| 1736271000 | 882.57 | 1.96 | 0.22 | 882.57 | 891.26 | 874.42 | 0 |
| 1736184600 | 880.61 | -0.77 | -0.09 | 881.46 | 885.13 | 871.1 | 0 |
| 1735925400 | 881.38 | 6.29 | 0.72 | 875.14 | 884.47 | 873.24 | 0 |
| 1735839000 | 875.09 | 11.77 | 1.36 | 869.43 | 880.18 | 867.42 | 0 |
| 1735666200 | 863.32 | 4.77 | 0.56 | 857.57 | 867.2 | 856.19 | 0 |
| 1735579800 | 858.55 | 3.86 | 0.45 | 854.64 | 858.98 | 853.86 | 0 |
| 1735320600 | 854.69 | 9.9 | 1.17 | 844.79 | 854.75 | 841.58 | 0 |
| 1735061400 | 844.79 | -2.05 | -0.24 | 846.62 | 853.06 | 844.79 | 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
