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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 530.52599 | -3.44 | -0.64 | 530.837 | 531.648 | 530.52599 | 196 |
| 1734370200 | 533.97 | 3.49 | 0.66 | 530.342 | 533.97 | 530.342 | 1325 |
| 1734111000 | 530.484 | -4.7 | -0.88 | 534.018 | 534.018 | 530.484 | 89 |
| 1734024600 | 535.188 | 1.24 | 0.23 | 533.847 | 535.188 | 532.446 | 759 |
| 1733938200 | 533.953 | 0.69 | 0.13 | 531.033 | 534.482 | 530.79999 | 236 |
| 1733851800 | 533.26199 | 0.87 | 0.16 | 530.66999 | 533.26199 | 530.66999 | 561 |
| 1733765400 | 532.39099 | -1.89 | -0.35 | 533.5 | 533.5 | 531.427 | 192 |
| 1733506200 | 534.284 | 2.32 | 0.44 | 530.933 | 534.284 | 530.933 | 352 |
| 1733419800 | 531.96799 | -1.17 | -0.22 | 533.313 | 534.091 | 531.96799 | 537 |
| 1733333400 | 533.138 | 2.79 | 0.53 | 532.04499 | 533.744 | 532.04499 | 104 |
| 1733247000 | 530.35299 | -1.02 | -0.19 | 531.585 | 531.84299 | 529.774 | 594 |
| 1733160600 | 531.376 | 5.76 | 1.10 | 528.154 | 531.376 | 527.976 | 668 |
| 1732901400 | 525.618 | -0.99 | -0.19 | 523.715 | 526.261 | 523.715 | 671 |
| 1732815000 | 526.60799 | 1.05 | 0.20 | 525.13199 | 526.60799 | 524.231 | 1292 |
| 1732728600 | 525.562 | 0 | 0.00 | 525.562 | 525.562 | 525.562 | 0 |
| 1732642200 | 525.562 | -1 | -0.19 | 525.456 | 525.615 | 524.399 | 78 |
| 1732555800 | 526.563 | 0.09 | 0.02 | 528.253 | 528.59299 | 526.563 | 112 |
| 1732296600 | 526.47799 | 3.32 | 0.63 | 523.134 | 528.195 | 523.096 | 387 |
| 1732210200 | 523.157 | 8.55 | 1.66 | 515.898 | 523.157 | 515.287 | 1523 |
| 1732123800 | 514.611 | 1.57 | 0.31 | 516.043 | 516.371 | 514.611 | 270 |
| 1732037400 | 513.043 | -2.47 | -0.48 | 514.596 | 514.596 | 513.043 | 268 |
| 1731951000 | 515.517 | 0.66 | 0.13 | 512.727 | 515.517 | 512.727 | 523 |
| 1731691800 | 514.85299 | -4.22 | -0.81 | 515.91099 | 515.91099 | 513.44399 | 1084 |
| 1731605400 | 519.071 | 2.71 | 0.53 | 520.14099 | 521.812 | 518.971 | 374 |
| 1731519000 | 516.359 | -3.04 | -0.59 | 516.61699 | 517.386 | 515.35299 | 247 |
| 1731432600 | 519.4 | 0.64 | 0.12 | 519.624 | 520.119 | 518.864 | 97 |
| 1731346200 | 518.758 | 4.63 | 0.90 | 517.95399 | 518.758 | 517.95399 | 21 |
| 1731087000 | 514.125 | 2.69 | 0.53 | 512.61699 | 514.125 | 512.155 | 108 |
| 1731000600 | 511.439 | 5.42 | 1.07 | 508.324 | 511.439 | 508.324 | 1006 |
| 1730914200 | 506.018 | 14.06 | 2.86 | 507.701 | 508.57 | 506.018 | 38 |
| 1730827800 | 491.963 | 3.04 | 0.62 | 489.266 | 491.963 | 489.266 | 1949 |
| 1730741400 | 488.923 | -3.87 | -0.78 | 490.001 | 490.001 | 488.316 | 399 |
| 1730482200 | 492.79 | 3.51 | 0.72 | 488.066 | 492.79 | 488.066 | 41 |
| 1730395800 | 489.285 | -8.51 | -1.71 | 492.619 | 492.953 | 488.277 | 1635 |
| 1730309400 | 497.79 | -2.56 | -0.51 | 500.17 | 500.17 | 497.79 | 1317 |
| 1730223000 | 500.349 | -0.53 | -0.11 | 500.638 | 500.697 | 499.587 | 246 |
| 1730136600 | 500.88 | 1.92 | 0.38 | 500.989 | 500.989 | 500.88 | 24 |
| 1729873800 | 498.961 | 0.39 | 0.08 | 498.36 | 500.473 | 498.36 | 8101 |
| 1729787400 | 498.57 | -2.65 | -0.53 | 500.298 | 500.939 | 498.569 | 317 |
| 1729701000 | 501.216 | 0.28 | 0.06 | 502.474 | 502.474 | 501.216 | 320 |
| 1729614600 | 500.939 | -0.42 | -0.08 | 501.755 | 501.755 | 499.953 | 1876 |
| 1729528200 | 501.357 | -2.52 | -0.50 | 503.379 | 503.379 | 501.357 | 2044 |
| 1729269000 | 503.881 | -1.45 | -0.29 | 503.143 | 504.443 | 503.143 | 75 |
| 1729182600 | 505.33 | 5.33 | 1.07 | 503.095 | 505.33 | 503.095 | 1250 |
| 1729096200 | 499.999 | -0.78 | -0.16 | 499.662 | 500.041 | 498.873 | 172 |
| 1729009800 | 500.783 | -1.33 | -0.26 | 503.538 | 503.538 | 500.783 | 395 |
| 1728923400 | 502.113 | 4.95 | 1.00 | 498.128 | 502.113 | 498.103 | 1396 |
| 1728664200 | 497.159 | 1.82 | 0.37 | 494.899 | 497.159 | 493.32 | 407 |
| 1728577800 | 495.338 | 1.29 | 0.26 | 495.716 | 495.716 | 494.95 | 175 |
| 1728491400 | 494.05 | 3.25 | 0.66 | 490.66 | 494.05 | 490.66 | 144 |
| 1728405000 | 490.804 | -0.49 | -0.10 | 486.978 | 490.804 | 486.86 | 78 |
| 1728318600 | 491.295 | 1.58 | 0.32 | 491.295 | 491.295 | 491.295 | 0 |
| 1728059400 | 489.711 | 2.04 | 0.42 | 485.506 | 492.027 | 485.506 | 49 |
| 1727973000 | 487.672 | 1.67 | 0.34 | 486.702 | 487.672 | 485.026 | 602 |
| 1727886600 | 486 | 0.97 | 0.20 | 485.534 | 486.02 | 485.534 | 61 |
| 1727800200 | 485.03 | -0.36 | -0.07 | 488.242 | 490.384 | 485 | 243 |
| 1727713800 | 485.392 | -1.85 | -0.38 | 485.849 | 485.849 | 484.672 | 173 |
| 1727454600 | 487.24 | -0.1 | -0.02 | 487.661 | 487.661 | 486.341 | 1053 |
| 1727368200 | 487.342 | 3.06 | 0.63 | 488.074 | 489.505 | 487.342 | 169 |
| 1727281800 | 484.278 | 0.66 | 0.14 | 481.671 | 484.278 | 481.671 | 2422 |
| 1727195400 | 483.614 | -0.39 | -0.08 | 485.99 | 485.99 | 483.401 | 3702 |
| 1727109000 | 484.004 | 1.59 | 0.33 | 481.719 | 484.735 | 481.719 | 99 |
| 1726849800 | 482.411 | -1.6 | -0.33 | 482.539 | 483.228 | 480.626 | 1519 |
| 1726763400 | 484.014 | 6.54 | 1.37 | 481.281 | 484.517 | 481.087 | 1526 |
| 1726677000 | 477.472 | -3.03 | -0.63 | 478.969 | 478.969 | 477.276 | 473 |
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
