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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2743.733 | 16.25 | 0.60 | 2740.3939 | 2744.731 | 2740.197 | 12387 |
| 1734975000 | 2727.488 | -1.82 | -0.07 | 2732.291 | 2734.636 | 2726.315 | 9475 |
| 1734715800 | 2729.303 | -31.97 | -1.16 | 2708.409 | 2729.303 | 2689.733 | 13869 |
| 1734629400 | 2761.2779 | 15.36 | 0.56 | 2748.513 | 2761.2779 | 2740.975 | 33429 |
| 1734543000 | 2745.921 | 4.2 | 0.15 | 2740.3829 | 2751.436 | 2740.3829 | 8951 |
| 1734456600 | 2741.722 | -15.48 | -0.56 | 2739.735 | 2747.468 | 2734.468 | 143335 |
| 1734370200 | 2757.203 | 0.89 | 0.03 | 2747.371 | 2757.203 | 2746.784 | 45835 |
| 1734111000 | 2756.308 | -25.14 | -0.90 | 2759.997 | 2773.889 | 2756.308 | 32622 |
| 1734024600 | 2781.448 | -15.99 | -0.57 | 2787.659 | 2787.659 | 2774.445 | 30602 |
| 1733938200 | 2797.435 | 44.47 | 1.62 | 2760.822 | 2797.435 | 2759.439 | 20832 |
| 1733851800 | 2752.96 | -15.24 | -0.55 | 2757.171 | 2760.886 | 2749.005 | 38825 |
| 1733765400 | 2768.195 | 15.47 | 0.56 | 2757.221 | 2768.195 | 2754.742 | 30737 |
| 1733506200 | 2752.725 | -9.92 | -0.36 | 2740.779 | 2755.301 | 2739.982 | 38988 |
| 1733419800 | 2762.643 | -7.84 | -0.28 | 2758.9119 | 2768.429 | 2755.855 | 42220 |
| 1733333400 | 2770.487 | 15.59 | 0.57 | 2767.955 | 2782.562 | 2763.498 | 65416 |
| 1733247000 | 2754.896 | 33.9 | 1.25 | 2763.588 | 2773.905 | 2752.1329 | 38367 |
| 1733160600 | 2721 | 30.73 | 1.14 | 2716.36 | 2736 | 2715.9409 | 281683 |
| 1732901400 | 2690.268 | -3.46 | -0.13 | 2681.6439 | 2690.268 | 2675.08 | 9616 |
| 1732815000 | 2693.726 | 37.19 | 1.40 | 2696.2199 | 2699.481 | 2693.122 | 8907 |
| 1732728600 | 2656.5369 | -37.83 | -1.40 | 2661.959 | 2668.803 | 2656.5369 | 39240 |
| 1732642200 | 2694.3649 | -29.32 | -1.08 | 2688.116 | 2700.8069 | 2683.605 | 29569 |
| 1732555800 | 2723.685 | 10.6 | 0.39 | 2722.313 | 2729.79 | 2715.329 | 22264 |
| 1732296600 | 2713.084 | 12.68 | 0.47 | 2709.576 | 2713.084 | 2695.416 | 9852 |
| 1732210200 | 2700.402 | 11.7 | 0.44 | 2688.382 | 2700.402 | 2674.791 | 86681 |
| 1732123800 | 2688.698 | -17.92 | -0.66 | 2710.925 | 2716.0279 | 2680.619 | 114486 |
| 1732037400 | 2706.622 | -16.64 | -0.61 | 2721.95 | 2721.95 | 2677.657 | 94110 |
| 1731951000 | 2723.26 | 24.52 | 0.91 | 2700.919 | 2723.26 | 2700 | 239278 |
| 1731691800 | 2698.736 | -41.13 | -1.50 | 2715.907 | 2718.313 | 2693.16 | 76356 |
| 1731605400 | 2739.863 | -4.44 | -0.16 | 2723.301 | 2740.264 | 2723.301 | 111304 |
| 1731519000 | 2744.302 | 0 | 0.00 | 2744.302 | 2744.302 | 2744.302 | 0 |
| 1731432600 | 2744.302 | -27.63 | -1.00 | 2754.025 | 2757.31 | 2744.302 | 43819 |
| 1731346200 | 2771.93 | 35.96 | 1.31 | 2758.675 | 2771.93 | 2755.197 | 18519 |
| 1731087000 | 2735.969 | -18.35 | -0.67 | 2754.486 | 2754.486 | 2727.481 | 114874 |
| 1731000600 | 2754.318 | 1.12 | 0.04 | 2749.833 | 2771.111 | 2749.833 | 39421 |
| 1730914200 | 2753.197 | 52.91 | 1.96 | 2759.772 | 2772.471 | 2738.236 | 34300 |
| 1730827800 | 2700.283 | 13.66 | 0.51 | 2686.248 | 2700.283 | 2679.948 | 9896 |
| 1730741400 | 2686.626 | -12.47 | -0.46 | 2676.924 | 2692.668 | 2671.2199 | 23775 |
| 1730482200 | 2699.093 | 35.99 | 1.35 | 2661.611 | 2699.093 | 2657.532 | 89746 |
| 1730395800 | 2663.107 | -60.33 | -2.22 | 2679.555 | 2693.421 | 2663.107 | 18557 |
| 1730309400 | 2723.438 | 9.27 | 0.34 | 2738.518 | 2738.518 | 2718.661 | 23882 |
| 1730223000 | 2714.172 | 28.1 | 1.05 | 2710.099 | 2716.848 | 2703.372 | 9080 |
| 1730136600 | 2686.073 | 37.45 | 1.41 | 2682.616 | 2686.619 | 2659.13 | 14305 |
| 1729873800 | 2648.622 | 17.23 | 0.65 | 2633.782 | 2650.487 | 2633.782 | 23935 |
| 1729787400 | 2631.392 | -0.48 | -0.02 | 2644.458 | 2646.785 | 2631.392 | 128617 |
| 1729701000 | 2631.871 | -19.91 | -0.75 | 2645.7 | 2653.17 | 2631.871 | 100664 |
| 1729614600 | 2651.785 | -31.3 | -1.17 | 2664.172 | 2664.172 | 2651.053 | 4811 |
| 1729528200 | 2683.083 | -21.51 | -0.80 | 2694.4 | 2695.556 | 2682.635 | 6039 |
| 1729269000 | 2704.588 | -10.92 | -0.40 | 2700.253 | 2713.135 | 2700.253 | 10024 |
| 1729182600 | 2715.509 | 5.14 | 0.19 | 2705.138 | 2721.219 | 2703.701 | 42222 |
| 1729096200 | 2710.368 | 3.69 | 0.14 | 2693.232 | 2710.368 | 2693.085 | 23104 |
| 1729009800 | 2706.675 | -47.02 | -1.71 | 2726.805 | 2731.03 | 2705.41 | 5742 |
| 1728923400 | 2753.697 | 14.62 | 0.53 | 2732.294 | 2754.957 | 2727.626 | 15238 |
| 1728664200 | 2739.074 | 25.89 | 0.95 | 2715.097 | 2739.074 | 2713.594 | 2176 |
| 1728577800 | 2713.185 | 0 | 0.00 | 2713.185 | 2713.185 | 2713.185 | 0 |
| 1728491400 | 2713.185 | -20.18 | -0.74 | 2710.101 | 2714.612 | 2709.3939 | 2588 |
| 1728405000 | 2733.361 | 7.7 | 0.28 | 2703.806 | 2733.4319 | 2697.352 | 4985 |
| 1728318600 | 2725.6619 | -19.1 | -0.70 | 2745.282 | 2745.282 | 2720 | 94808 |
| 1728059400 | 2744.759 | 64.09 | 2.39 | 2691.36 | 2745.18 | 2691.36 | 3419 |
| 1727973000 | 2680.667 | -3.51 | -0.13 | 2694.464 | 2694.464 | 2671.767 | 42700 |
| 1727886600 | 2684.178 | 24.47 | 0.92 | 2650.38 | 2684.265 | 2649.5659 | 23418 |
| 1727800200 | 2659.706 | 8.76 | 0.33 | 2692.282 | 2692.282 | 2639.801 | 74670 |
| 1727713800 | 2650.945 | -3.11 | -0.12 | 2642.175 | 2662.857 | 2641.579 | 45594 |
| 1727454600 | 2654.058 | -64.15 | -2.36 | 2665.522 | 2675.638 | 2628.753 | 78193 |
| 1727368200 | 2718.206 | 64.29 | 2.42 | 2703.053 | 2726.152 | 2703.053 | 13576 |
| 1727281800 | 2653.9119 | 8.1 | 0.31 | 2635.975 | 2653.9119 | 2635.975 | 10766 |
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
