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 |
|---|---|---|---|---|---|---|---|
| 1727109000 | 3292.48 | -55.22 | -1.65 | 3295.41 | 3300.55 | 3274.63 | 0 |
| 1726849800 | 3347.7 | -2.02 | -0.06 | 3347.7 | 3347.7 | 3295.76 | 0 |
| 1726763400 | 3349.7199 | 55.65 | 1.69 | 3301.35 | 3352.9 | 3301.35 | 0 |
| 1726677000 | 3294.07 | -4.44 | -0.13 | 3298.3 | 3303.33 | 3290.2199 | 0 |
| 1726590600 | 3298.51 | 28.08 | 0.86 | 3271.93 | 3313.25 | 3271.93 | 0 |
| 1726504200 | 3270.43 | -9.23 | -0.28 | 3279.01 | 3279.91 | 3262.51 | 0 |
| 1726245000 | 3279.66 | 28.25 | 0.87 | 3252.58 | 3287.78 | 3252.58 | 0 |
| 1726158600 | 3251.41 | 20.01 | 0.62 | 3234.93 | 3273.7399 | 3234.93 | 0 |
| 1726072200 | 3231.4 | -5.21 | -0.16 | 3236.81 | 3255.9 | 3217.45 | 0 |
| 1725985800 | 3236.61 | -20.54 | -0.63 | 3256.37 | 3271.09 | 3229.5 | 0 |
| 1725899400 | 3257.15 | 22.47 | 0.69 | 3236.33 | 3262.34 | 3236.33 | 0 |
| 1725640200 | 3234.68 | -36.75 | -1.12 | 3270.79 | 3276.7199 | 3229.73 | 0 |
| 1725553800 | 3271.43 | 11.05 | 0.34 | 3258.11 | 3294.14 | 3253.64 | 0 |
| 1725467400 | 3260.38 | -18.97 | -0.58 | 3274.02 | 3274.02 | 3244.77 | 0 |
| 1725381000 | 3279.35 | -31.58 | -0.95 | 3311.02 | 3317.71 | 3269.26 | 0 |
| 1725294600 | 3310.93 | -0.97 | -0.03 | 3311.8 | 3315.89 | 3281.98 | 0 |
| 1725035400 | 3311.9 | 7.85 | 0.24 | 3304.1 | 3326.2 | 3304.1 | 0 |
| 1724949000 | 3304.05 | 17.14 | 0.52 | 3286.06 | 3310.59 | 3284.32 | 0 |
| 1724862600 | 3286.91 | 8.89 | 0.27 | 3279.64 | 3293.98 | 3279.64 | 0 |
| 1724776200 | 3278.02 | 2.14 | 0.07 | 3278.7399 | 3293.83 | 3278.02 | 0 |
| 1724689800 | 3275.88 | 5.3 | 0.16 | 3270.4 | 3282.01 | 3265.81 | 0 |
| 1724430600 | 3270.58 | 27.15 | 0.84 | 3244.5 | 3273.88 | 3244.5 | 0 |
| 1724344200 | 3243.43 | 5.23 | 0.16 | 3237.9899 | 3257.94 | 3237.9899 | 0 |
| 1724257800 | 3238.2 | 16.01 | 0.50 | 3222.23 | 3242.08 | 3221.7199 | 0 |
| 1724171400 | 3222.19 | -11.96 | -0.37 | 3234.78 | 3244.76 | 3220.06 | 0 |
| 1724085000 | 3234.15 | 23.07 | 0.72 | 3211.09 | 3242.43 | 3211.03 | 0 |
| 1723825800 | 3211.08 | 14.6 | 0.46 | 3197.5 | 3219.19 | 3197.5 | 0 |
| 1723739400 | 3196.48 | 39 | 1.24 | 3158.88 | 3204.29 | 3158.88 | 0 |
| 1723653000 | 3157.48 | 9.96 | 0.32 | 3150.32 | 3166.4699 | 3148.06 | 0 |
| 1723566600 | 3147.52 | 11.56 | 0.37 | 3137.29 | 3148.25 | 3123.2 | 0 |
| 1723480200 | 3135.96 | -7.01 | -0.22 | 3144.81 | 3159.57 | 3130.37 | 0 |
| 1723221000 | 3142.9699 | 12.23 | 0.39 | 3131.54 | 3166.92 | 3129.2 | 0 |
| 1723134600 | 3130.7399 | -14.93 | -0.47 | 3143.56 | 3143.56 | 3104.86 | 0 |
| 1723048200 | 3145.67 | 44.56 | 1.44 | 3096.62 | 3156.4899 | 3096.62 | 0 |
| 1722961800 | 3101.11 | 0 | 0.00 | 3101.11 | 3101.11 | 3101.11 | 0 |
| 1722875400 | 3101.11 | -69.23 | -2.18 | 3162.56 | 3162.56 | 3053.7199 | 0 |
| 1722616200 | 3170.34 | -72.04 | -2.22 | 3239.95 | 3239.95 | 3163.96 | 0 |
| 1722529800 | 3242.38 | -66.07 | -2.00 | 3305.38 | 3305.38 | 3235.7 | 0 |
| 1722443400 | 3308.45 | 16.04 | 0.49 | 3298.46 | 3329.53 | 3298.46 | 0 |
| 1722357000 | 3292.41 | 15.59 | 0.48 | 3275.31 | 3303.17 | 3275.31 | 0 |
| 1722270600 | 3276.82 | -19.81 | -0.60 | 3297.92 | 3312.05 | 3271.89 | 0 |
| 1722011400 | 3296.63 | 17.2 | 0.52 | 3274.81 | 3302.81 | 3264.13 | 0 |
| 1721925000 | 3279.43 | -22.59 | -0.68 | 3298.62 | 3298.62 | 3232.54 | 0 |
| 1721838600 | 3302.02 | -16.35 | -0.49 | 3318.21 | 3318.21 | 3283.63 | 0 |
| 1721752200 | 3318.37 | -16.23 | -0.49 | 3335.04 | 3340.63 | 3310.4 | 0 |
| 1721665800 | 3334.6 | 32.32 | 0.98 | 3304.41 | 3344.9899 | 3304.41 | 0 |
| 1721406600 | 3302.28 | -43.66 | -1.30 | 3342.7199 | 3342.7199 | 3300.29 | 0 |
| 1721320200 | 3345.94 | 17.24 | 0.52 | 3329.68 | 3364.25 | 3329.68 | 0 |
| 1721233800 | 3328.7 | 12.62 | 0.38 | 3315.73 | 3337.04 | 3300.91 | 0 |
| 1721147400 | 3316.08 | -26.85 | -0.80 | 3340.55 | 3340.55 | 3299.63 | 0 |
| 1721061000 | 3342.93 | -19.64 | -0.58 | 3361.54 | 3363.55 | 3338.85 | 0 |
| 1720801800 | 3362.57 | 34.13 | 1.03 | 3329.33 | 3369.33 | 3329.33 | 0 |
| 1720715400 | 3328.44 | 35.81 | 1.09 | 3294.4 | 3331.66 | 3294.4 | 0 |
| 1720629000 | 3292.63 | 30.46 | 0.93 | 3263.06 | 3294.06 | 3260.37 | 0 |
| 1720542600 | 3262.17 | -46.61 | -1.41 | 3308.48 | 3308.48 | 3255.01 | 0 |
| 1720456200 | 3308.78 | -13.52 | -0.41 | 3321.15 | 3347.59 | 3301.08 | 0 |
| 1720197000 | 3322.3 | -2.42 | -0.07 | 3326.21 | 3348.94 | 3310.64 | 0 |
| 1720110600 | 3324.7199 | 17.07 | 0.52 | 3309.07 | 3331.05 | 3309.07 | 0 |
| 1720024200 | 3307.65 | 42.08 | 1.29 | 3267.25 | 3313.98 | 3267.25 | 0 |
| 1719937800 | 3265.57 | -10.13 | -0.31 | 3273.63 | 3273.63 | 3236.08 | 0 |
| 1719851400 | 3275.7 | 29.85 | 0.92 | 3254.9899 | 3327.44 | 3254.9899 | 0 |
| 1719592200 | 3245.85 | -24.09 | -0.74 | 3271.91 | 3276.08 | 3237.86 | 0 |
| 1719505800 | 3269.94 | -13.78 | -0.42 | 3283.64 | 3291.62 | 3267.4699 | 0 |
| 1719419400 | 3283.7199 | -31.41 | -0.95 | 3315.06 | 3333.19 | 3267.9 | 0 |
| 1719333000 | 3315.13 | -18.87 | -0.57 | 3331.71 | 3331.71 | 3305.12 | 0 |
| 1719246600 | 3334 | 30.43 | 0.92 | 3303.46 | 3337.15 | 3291.09 | 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
