Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 610.05859 | -3.98 | -0.65 | 614.0868 | 614.34 | 610.05859 | 192 |
| 1738863000 | 614.035 | 5.32 | 0.87 | 612.3981 | 614.035 | 612.3905 | 67 |
| 1738776600 | 608.7164 | -0.16 | -0.03 | 607.0585 | 608.7164 | 606 | 58 |
| 1738690200 | 608.87969 | 4.57 | 0.76 | 603.3751 | 608.87969 | 602.64649 | 78 |
| 1738603800 | 604.31129 | -9.7 | -1.58 | 597.7519 | 604.6431 | 597.7519 | 367 |
| 1738344600 | 614.01059 | 2.81 | 0.46 | 614.6087 | 614.9435 | 613.5243 | 132 |
| 1738258200 | 611.1985 | 1.61 | 0.26 | 611.431 | 611.73389 | 610.0375 | 88 |
| 1738171800 | 609.5904 | 1.99 | 0.33 | 611.5417 | 611.5417 | 609.5688 | 31 |
| 1738085400 | 607.60069 | 3.35 | 0.55 | 606.5648 | 609.2554 | 606.4677 | 233 |
| 1737999000 | 604.2496 | -10.69 | -1.74 | 604.37469 | 605.25969 | 598.6438 | 488 |
| 1737739800 | 614.9384 | 4.93 | 0.81 | 614.0384 | 615.0404 | 614 | 165 |
| 1737653400 | 610.0128 | -0.51 | -0.08 | 609.2965 | 610.0128 | 609 | 55 |
| 1737567000 | 610.5196 | 6.18 | 1.02 | 608.9122 | 610.9 | 608.84349 | 183 |
| 1737480600 | 604.3379 | 0 | 0.00 | 604.3379 | 604.3379 | 604.3379 | 0 |
| 1737394200 | 604.3379 | 2.54 | 0.42 | 601.9189 | 606.2546 | 601 | 348 |
| 1737135000 | 601.7975 | 4.49 | 0.75 | 596.9849 | 601.7975 | 596.8668 | 174 |
| 1737048600 | 597.30769 | 4.2 | 0.71 | 598.4851 | 598.4851 | 595.6761 | 213 |
| 1736962200 | 593.1073 | 8.33 | 1.42 | 586.1862 | 595.8882 | 586.1862 | 204 |
| 1736875800 | 584.7746 | 5.9 | 1.02 | 586.975 | 588.10299 | 584.7746 | 53 |
| 1736789400 | 578.8749 | -5.29 | -0.91 | 581.6475 | 581.6475 | 578.273 | 306 |
| 1736530200 | 584.1686 | -8.52 | -1.44 | 591.0159 | 591.989 | 583.8545 | 193 |
| 1736443800 | 592.6884 | 0.71 | 0.12 | 590.2521 | 592.8565 | 590.2521 | 15 |
| 1736357400 | 591.9805 | -3.92 | -0.66 | 594.11569 | 595.06719 | 589.4672 | 95 |
| 1736271000 | 595.8967 | -5.87 | -0.98 | 598.7518 | 600.8726 | 595.8967 | 394 |
| 1736184600 | 601.7694 | 9.58 | 1.62 | 595.5394 | 601.7694 | 595.5394 | 129 |
| 1735925400 | 592.19359 | 1.65 | 0.28 | 590.0005 | 592.19359 | 588.9094 | 196 |
| 1735839000 | 590.5466 | -2.39 | -0.40 | 593.1642 | 593.1642 | 588.99519 | 143 |
| 1735666200 | 592.9394 | 2.94 | 0.50 | 590.8225 | 593.589 | 590.8225 | 23 |
| 1735579800 | 590 | -6.7 | -1.12 | 595.331 | 596.74069 | 590 | 64 |
| 1735320600 | 596.6996 | -0.4 | -0.07 | 600.1602 | 600.7267 | 595.0452 | 153 |
| 1735061400 | 597.10029 | 5.08 | 0.86 | 596.1396 | 597.1778 | 596.1396 | 9 |
| 1734975000 | 592.0225 | -1.82 | -0.31 | 594.5438 | 594.7865 | 592.0225 | 99 |
| 1734715800 | 593.8409 | 3.11 | 0.53 | 585.7744 | 593.8409 | 580.2358 | 71 |
| 1734629400 | 590.7297 | -14.86 | -2.45 | 590.3146 | 592.5474 | 589.54639 | 187 |
| 1734543000 | 605.589 | -0.93 | -0.15 | 606.8049 | 607.7241 | 605.589 | 281 |
| 1734456600 | 606.5211 | -0.39 | -0.06 | 606.4584 | 607.37249 | 605.3731 | 44 |
| 1734370200 | 606.9126 | 0.29 | 0.05 | 607.1466 | 607.7255 | 606.70169 | 534 |
| 1734111000 | 606.61929 | -3.16 | -0.52 | 608.5196 | 609.7242 | 606.61929 | 688 |
| 1734024600 | 609.7834 | -0.82 | -0.14 | 610.7782 | 611.2394 | 609.7834 | 93 |
| 1733938200 | 610.6078 | 2.42 | 0.40 | 606.7909 | 610.6078 | 606.7909 | 2719 |
| 1733851800 | 608.18859 | -4.31 | -0.70 | 609.13699 | 609.9245 | 608.18859 | 53 |
| 1733765400 | 612.5 | 0.02 | 0.00 | 613.4507 | 613.8754 | 612.5 | 113 |
| 1733506200 | 612.4828 | -0.24 | -0.04 | 611.66049 | 613.5714 | 611.6118 | 100 |
| 1733419800 | 612.72029 | 1.64 | 0.27 | 612.1978 | 612.7363 | 612.1978 | 65 |
| 1733333400 | 611.0819 | 4.12 | 0.68 | 609.3445 | 611.0819 | 609.2308 | 75 |
| 1733247000 | 606.9601 | 0.68 | 0.11 | 608.1843 | 608.7104 | 606.9601 | 163 |
| 1733160600 | 606.2767 | 0.54 | 0.09 | 604.5467 | 606.71079 | 604.5467 | 283 |
| 1732901400 | 605.7329 | 2.34 | 0.39 | 603.7259 | 605.7329 | 603.42049 | 48 |
| 1732815000 | 603.3944 | 1.78 | 0.30 | 602.5284 | 603.3944 | 602.5284 | 24 |
| 1732728600 | 601.6133 | 0.52 | 0.09 | 602.2892 | 603.1342 | 601.6133 | 102 |
| 1732642200 | 601.0909 | -0.73 | -0.12 | 598.951 | 601.6467 | 598.8064 | 152 |
| 1732555800 | 601.8198 | 4.9 | 0.82 | 601.3963 | 602.4321 | 600.8319 | 331 |
| 1732296600 | 596.9227 | 1.81 | 0.30 | 597.20669 | 598.6966 | 594.41959 | 726 |
| 1732210200 | 595.1142 | 6.06 | 1.03 | 592.7613 | 595.1142 | 591.0711 | 218 |
| 1732123800 | 589.0563 | -3.63 | -0.61 | 594.8016 | 594.9683 | 589.0563 | 195 |
| 1732037400 | 592.68449 | 0.49 | 0.08 | 593.5488 | 593.5488 | 585.8546 | 765 |
| 1731951000 | 592.196 | 2.49 | 0.42 | 589.9923 | 592.196 | 589.14739 | 182 |
| 1731691800 | 589.7083 | -8.95 | -1.49 | 593.2071 | 593.8749 | 589.7083 | 441 |
| 1731605400 | 598.6573 | -5.03 | -0.83 | 598.3497 | 599.5272 | 598.3497 | 35 |
| 1731519000 | 603.688 | 0 | 0.00 | 603.688 | 603.688 | 603.688 | 0 |
| 1731432600 | 603.688 | 0 | 0.00 | 603.688 | 603.688 | 603.688 | 0 |
| 1731346200 | 603.688 | 2.48 | 0.41 | 603.65549 | 603.688 | 603.65549 | 3 |
| 1731087000 | 601.21259 | -0.35 | -0.06 | 601.33399 | 601.33399 | 599.2372 | 104 |
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
