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 | 7.42 | 0.990733570112 | 748.94 | 757.05 | 745.52 | 0 | 0 | IX |
| 4 | -13.98 | -1.81478308279 | 770.34 | 780.69 | 737.2 | 0 | 0 | IX |
| 12 | 38.97 | 5.43219169489 | 717.39 | 780.69 | 709.95 | 0 | 0 | IX |
| 26 | -22.7 | -2.9137678741 | 779.06 | 792.25 | 702.74 | 0 | 0 | IX |
| 52 | 96.76 | 14.6694966646 | 659.6 | 792.25 | 658.13 | 0 | 0 | IX |
| 156 | -11.21 | -1.46045311828 | 767.57 | 798.18 | 565.49 | 0 | 0 | IX |
| 260 | 118.5 | 18.5777443326 | 637.86 | 855.6 | 496.98 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 753.19 | 4.64 | 0.62 | 748.55 | 754.54 | 747.83 | 0 |
| 1741887000 | 748.55 | -3.92 | -0.52 | 752.47 | 752.8 | 747.65 | 0 |
| 1741800600 | 752.47 | 6.37 | 0.85 | 746.09 | 756.93 | 746.09 | 0 |
| 1741714200 | 746.1 | -5.19 | -0.69 | 751.49 | 756.37 | 745.52 | 0 |
| 1741627800 | 751.29 | 2.59 | 0.35 | 748.94 | 755.15 | 747.95 | 0 |
| 1741368600 | 748.7 | 6.3 | 0.85 | 742.4 | 753.84 | 739.77 | 0 |
| 1741282200 | 742.4 | -14.41 | -1.90 | 757.01 | 757.01 | 737.2 | 0 |
| 1741195800 | 756.81 | -8.74 | -1.14 | 765.55 | 771.32 | 756.36 | 0 |
| 1741109400 | 765.55 | -0.9 | -0.12 | 770.8 | 770.8 | 761.68 | 0 |
| 1741023000 | 766.45 | -2.58 | -0.34 | 771.21 | 771.21 | 762.7 | 0 |
| 1740763800 | 769.03 | -5.83 | -0.75 | 774.86 | 774.86 | 765.7 | 0 |
| 1740677400 | 774.86 | -0.55 | -0.07 | 775.34 | 775.34 | 770.34 | 0 |
| 1740591000 | 775.41 | -1.71 | -0.22 | 776.97 | 779.67 | 773.7 | 0 |
| 1740504600 | 777.12 | 3.86 | 0.50 | 773.26 | 780.69 | 772.56 | 0 |
| 1740418200 | 773.26 | 1.37 | 0.18 | 771.89 | 776.78 | 771.89 | 0 |
| 1740159000 | 771.89 | 8.76 | 1.15 | 763.13 | 772.05 | 761.95 | 0 |
| 1740072600 | 763.13 | 8.05 | 1.07 | 755.08 | 764.3 | 755.08 | 0 |
| 1739986200 | 755.08 | -8.69 | -1.14 | 763.77 | 763.77 | 753.24 | 0 |
| 1739899800 | 763.77 | -1.03 | -0.13 | 764.8 | 766.28 | 762.78 | 0 |
| 1739813400 | 764.8 | -5.54 | -0.72 | 770.34 | 770.98 | 763.24 | 0 |
| 1739554200 | 770.34 | 1.2 | 0.16 | 769.15 | 775.19 | 767.35 | 0 |
| 1739467800 | 769.14 | -4.09 | -0.53 | 773.23 | 777.98 | 767.07 | 0 |
| 1739381400 | 773.23 | 2.9 | 0.38 | 770.21 | 779.4 | 768.4 | 0 |
| 1739295000 | 770.33 | -0.59 | -0.08 | 770.92 | 772.53 | 769.44 | 0 |
| 1739208600 | 770.92 | 5.76 | 0.75 | 765.14 | 772.85 | 765.14 | 0 |
| 1738949400 | 765.16 | -0.9 | -0.12 | 766.06 | 771.56 | 762.58 | 0 |
| 1738863000 | 766.06 | 5.51 | 0.72 | 760.55 | 767.25 | 759.66 | 0 |
| 1738776600 | 760.55 | 8.85 | 1.18 | 751.64 | 760.83 | 751.64 | 0 |
| 1738690200 | 751.7 | -1.01 | -0.13 | 752.71 | 753.16 | 747.62 | 0 |
| 1738603800 | 752.71 | -6.58 | -0.87 | 757.69 | 757.69 | 747.38 | 0 |
| 1738344600 | 759.29 | 4.73 | 0.63 | 754.56 | 759.29 | 752.11 | 0 |
| 1738258200 | 754.56 | 9.09 | 1.22 | 745.12 | 757.25 | 743.49 | 0 |
| 1738171800 | 745.47 | -5.11 | -0.68 | 750.58 | 750.58 | 745.39 | 0 |
| 1738085400 | 750.58 | 7.39 | 0.99 | 743.23 | 752.43 | 741.15 | 0 |
| 1737999000 | 743.19 | 9.62 | 1.31 | 733.57 | 744.55 | 731.61 | 0 |
| 1737739800 | 733.57 | 0.63 | 0.09 | 733.33 | 740.51 | 732.09 | 0 |
| 1737653400 | 732.94 | -3.04 | -0.41 | 729.99 | 733.77 | 728.04 | 0 |
| 1737567000 | 735.98 | 0 | 0.00 | 735.98 | 735.98 | 735.98 | 0 |
| 1737480600 | 735.98 | 0.15 | 0.02 | 735.83 | 736.27 | 732.5 | 0 |
| 1737394200 | 735.83 | -1.21 | -0.16 | 737.04 | 738.19 | 732.43 | 0 |
| 1737135000 | 737.04 | 6.06 | 0.83 | 731.37 | 740.14 | 731.37 | 0 |
| 1737048600 | 730.98 | 0.34 | 0.05 | 730.56 | 731.05 | 723.13 | 0 |
| 1736962200 | 730.64 | 15.2 | 2.12 | 715.57 | 732.83 | 715.57 | 0 |
| 1736875800 | 715.44 | 4.23 | 0.59 | 711.27 | 720.12 | 711.27 | 0 |
| 1736789400 | 711.21 | -13.44 | -1.85 | 724.11 | 724.11 | 709.95 | 0 |
| 1736530200 | 724.65 | -8.47 | -1.16 | 733.12 | 734.21 | 723.34 | 0 |
| 1736443800 | 733.12 | 2.49 | 0.34 | 730.53 | 734.02 | 725.1 | 0 |
| 1736357400 | 730.63 | -1.85 | -0.25 | 732.48 | 732.48 | 722.99 | 0 |
| 1736271000 | 732.48 | 2.07 | 0.28 | 730.4 | 740.22 | 730.4 | 0 |
| 1736184600 | 730.41 | 1.97 | 0.27 | 728.47 | 733.6 | 725.57 | 0 |
| 1735925400 | 728.44 | -0.64 | -0.09 | 729.08 | 732.69 | 727.21 | 0 |
| 1735839000 | 729.08 | 4.25 | 0.59 | 724.83 | 730.3 | 723.05 | 0 |
| 1735666200 | 724.83 | 4.4 | 0.61 | 720.42 | 726.92 | 719.71 | 0 |
| 1735579800 | 720.43 | -0.94 | -0.13 | 721.37 | 722.26 | 718.92 | 0 |
| 1735320600 | 721.37 | 0.79 | 0.11 | 720.58 | 721.45 | 716.37 | 0 |
| 1735061400 | 720.58 | 4.97 | 0.69 | 715.81 | 720.77 | 715.81 | 0 |
| 1734975000 | 715.61 | -1.78 | -0.25 | 717.39 | 717.39 | 713.17 | 0 |
| 1734715800 | 717.39 | 9.54 | 1.35 | 707.85 | 717.39 | 702.74 | 0 |
| 1734629400 | 707.85 | -10.62 | -1.48 | 717.28 | 717.28 | 704.98 | 0 |
| 1734543000 | 718.47 | 3.14 | 0.44 | 715.23 | 720.92 | 715.23 | 0 |
| 1734456600 | 715.33 | 1.75 | 0.25 | 713.06 | 718.36 | 708.9 | 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
