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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 467.4 | -18.65 | -3.84 | 476.85 | 477.35 | 466.6 | 5217 |
| 1741023000 | 486.05 | 0.55 | 0.11 | 492 | 492.45 | 484.4 | 5286 |
| 1740763800 | 485.5 | -8.95 | -1.81 | 484.05 | 487.1 | 479.85 | 4215 |
| 1740677400 | 494.45 | -2.15 | -0.43 | 495.7 | 499.8 | 490 | 3768 |
| 1740591000 | 496.6 | 8 | 1.64 | 494.7 | 497 | 492.8 | 1237 |
| 1740504600 | 488.6 | -14.4 | -2.86 | 497.7 | 498.45 | 487.9 | 5026 |
| 1740418200 | 503 | -10.8 | -2.10 | 505.9 | 507.8 | 499.75 | 4506 |
| 1740159000 | 513.79999 | 0.4 | 0.08 | 514 | 519.5 | 511.8 | 2548 |
| 1740072600 | 513.4 | -6.4 | -1.23 | 518 | 518.7 | 512 | 1181 |
| 1739986200 | 519.79999 | 3.1 | 0.60 | 519.29999 | 520.2 | 517.1 | 1030 |
| 1739899800 | 516.7 | -0.3 | -0.06 | 518.9 | 520.6 | 516.6 | 847 |
| 1739813400 | 517 | 3.7 | 0.72 | 517.1 | 517.79999 | 516.4 | 998 |
| 1739554200 | 513.29999 | -0.1 | -0.02 | 515.7 | 515.7 | 512.2 | 1153 |
| 1739467800 | 513.4 | 3.6 | 0.71 | 510.6 | 515.2 | 509.3 | 1077 |
| 1739381400 | 509.8 | -3.5 | -0.68 | 512.1 | 513 | 506.8 | 2362 |
| 1739295000 | 513.29999 | -2.8 | -0.54 | 513.9 | 514.79999 | 511.3 | 399 |
| 1739208600 | 516.1 | 5.2 | 1.02 | 512.2 | 516.5 | 511.4 | 861 |
| 1738949400 | 510.9 | -0.7 | -0.14 | 512.7 | 514.79999 | 509.9 | 1842 |
| 1738863000 | 511.6 | 7 | 1.39 | 510.6 | 512.7 | 510.5 | 947 |
| 1738776600 | 504.6 | -2.7 | -0.53 | 503.4 | 506.7 | 501 | 3870 |
| 1738690200 | 507.3 | 1.8 | 0.36 | 504.7 | 508.1 | 502.6 | 3293 |
| 1738603800 | 505.5 | -7.6 | -1.48 | 503.4 | 506.6 | 500.7 | 7967 |
| 1738344600 | 513.1 | 10.9 | 2.17 | 509.3 | 514.2 | 508.9 | 3866 |
| 1738258200 | 502.2 | 0.6 | 0.12 | 505.8 | 507.2 | 500 | 2323 |
| 1738171800 | 501.6 | 2.55 | 0.51 | 505.7 | 506.6 | 500.5 | 3822 |
| 1738085400 | 499.05 | 8.2 | 1.67 | 497.25 | 500.3 | 493.45 | 3938 |
| 1737999000 | 490.85 | -18.05 | -3.55 | 494.35 | 497.3 | 480.5 | 8071 |
| 1737739800 | 508.9 | -2.8 | -0.55 | 510.7 | 511.6 | 507.9 | 1839 |
| 1737653400 | 511.7 | -2.3 | -0.45 | 512.4 | 512.9 | 510.5 | 1510 |
| 1737567000 | 514 | 9.1 | 1.80 | 509.9 | 514.1 | 508.3 | 3135 |
| 1737480600 | 504.9 | -1.7 | -0.34 | 506.4 | 509.6 | 504.2 | 2379 |
| 1737394200 | 506.6 | -2.5 | -0.49 | 509 | 509.4 | 505.9 | 1723 |
| 1737135000 | 509.1 | 4.6 | 0.91 | 502.6 | 512 | 502.2 | 947 |
| 1737048600 | 504.5 | 1.5 | 0.30 | 508.1 | 508.1 | 503.5 | 2355 |
| 1736962200 | 503 | 9.7 | 1.97 | 492.4 | 503.5 | 492.35 | 3154 |
| 1736875800 | 493.3 | -0.4 | -0.08 | 498.45 | 499.7 | 492.35 | 1944 |
| 1736789400 | 493.7 | -2.8 | -0.56 | 496.1 | 496.35 | 491.95 | 1655 |
| 1736530200 | 496.5 | -5.1 | -1.02 | 501.4 | 503 | 494.8 | 688 |
| 1736443800 | 501.6 | -1.1 | -0.22 | 500.6 | 502.5 | 500.5 | 713 |
| 1736357400 | 502.7 | -0.3 | -0.06 | 502 | 504.2 | 499.5 | 1474 |
| 1736271000 | 503 | -7 | -1.37 | 505.8 | 508.3 | 501 | 2299 |
| 1736184600 | 510 | 5.2 | 1.03 | 506 | 513 | 504.8 | 4324 |
| 1735925400 | 504.8 | 3.2 | 0.64 | 500.9 | 505.1 | 499.5 | 1129 |
| 1735839000 | 501.6 | 1.2 | 0.24 | 499.8 | 503.8 | 497.5 | 2202 |
| 1735666200 | 500.4 | 1.4 | 0.28 | 497.6 | 500.7 | 496.8 | 3229 |
| 1735579800 | 499 | -3 | -0.60 | 502.4 | 503.6 | 495 | 1498 |
| 1735320600 | 502 | -5.3 | -1.04 | 508.9 | 509.7 | 500 | 3647 |
| 1735061400 | 507.3 | 4.5 | 0.89 | 506.2 | 507.4 | 505.6 | 472 |
| 1734975000 | 502.8 | 0.2 | 0.04 | 503.2 | 503.6 | 499.85 | 3596 |
| 1734715800 | 502.6 | 0.2 | 0.04 | 495.4 | 502.6 | 488 | 3664 |
| 1734629400 | 502.4 | -11.1 | -2.16 | 500.5 | 503.6 | 499 | 5714 |
| 1734543000 | 513.5 | 0.8 | 0.16 | 513.29999 | 514.7 | 510.8 | 2228 |
| 1734456600 | 512.7 | -0.3 | -0.06 | 513.1 | 515.5 | 510.7 | 5189 |
| 1734370200 | 513 | 8.7 | 1.73 | 507.3 | 513 | 506.5 | 2171 |
| 1734111000 | 504.3 | -1 | -0.20 | 507.3 | 509.4 | 504.3 | 1455 |
| 1734024600 | 505.3 | -1.1 | -0.22 | 505.8 | 506.6 | 503 | 1332 |
| 1733938200 | 506.4 | 7.25 | 1.45 | 498.85 | 506.8 | 498.25 | 2352 |
| 1733851800 | 499.15 | 2.5 | 0.50 | 497.15 | 501.9 | 497 | 1047 |
| 1733765400 | 496.65 | -2.75 | -0.55 | 501.7 | 501.9 | 494.6 | 2894 |
| 1733506200 | 499.4 | 2.15 | 0.43 | 495.5 | 500.7 | 494.5 | 1760 |
| 1733419800 | 497.25 | -0.6 | -0.12 | 498.1 | 499.25 | 496.3 | 1739 |
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
