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 | 22.92 | 2.84296700571 | 806.2 | 831.67 | 800.94 | 0 | 0 | IX |
| 4 | 70.06 | 9.22983690354 | 759.06 | 831.67 | 757.79 | 0 | 0 | IX |
| 12 | 45.28 | 5.77668912023 | 783.84 | 831.67 | 756.09 | 0 | 0 | IX |
| 26 | -3.3 | -0.396434492203 | 832.42 | 895.25 | 756.09 | 0 | 0 | IX |
| 52 | 68.42 | 8.99434731169 | 760.7 | 895.25 | 744.16 | 0 | 0 | IX |
| 156 | -82.66 | -9.06578341267 | 911.78 | 955.02 | 592.12 | 0 | 0 | IX |
| 260 | 179.15 | 27.5628105913 | 649.97 | 1013.42 | 547.65 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 826.49 | 9.26 | 1.13 | 818.51 | 829.77 | 816.45 | 0 |
| 1738949400 | 817.23 | -4.46 | -0.54 | 821.69 | 827.87 | 814.56 | 0 |
| 1738863000 | 821.69 | 6.49 | 0.80 | 815.12 | 822.91 | 813.29 | 0 |
| 1738776600 | 815.2 | 6.29 | 0.78 | 811.79 | 816.86 | 809.54 | 0 |
| 1738690200 | 808.91 | 3.03 | 0.38 | 806.2 | 810.82 | 800.94 | 0 |
| 1738603800 | 805.88 | -15.02 | -1.83 | 820.25 | 820.25 | 799.92 | 0 |
| 1738344600 | 820.9 | 0.34 | 0.04 | 820.46 | 822.03 | 814.54 | 0 |
| 1738258200 | 820.56 | 8.79 | 1.08 | 811.71 | 823.36 | 808.08 | 0 |
| 1738171800 | 811.77 | -1.36 | -0.17 | 812.51 | 818.6 | 808.05 | 0 |
| 1738085400 | 813.13 | 9.06 | 1.13 | 804.17 | 814.33 | 804.03 | 0 |
| 1737999000 | 804.07 | 14.34 | 1.82 | 789.69 | 810.25 | 789.32 | 0 |
| 1737739800 | 789.73 | -0.22 | -0.03 | 795.19 | 800.16 | 788.42 | 0 |
| 1737653400 | 789.95 | 0 | 0.00 | 789.95 | 789.95 | 789.95 | 0 |
| 1737567000 | 789.95 | 0 | 0.00 | 789.95 | 789.95 | 789.95 | 0 |
| 1737480600 | 789.95 | 5.08 | 0.65 | 784.83 | 790.99 | 783.36 | 0 |
| 1737394200 | 784.87 | -2.12 | -0.27 | 787.04 | 787.76 | 783.7 | 0 |
| 1737135000 | 786.99 | -2.95 | -0.37 | 790.08 | 797.47 | 784.79 | 0 |
| 1737048600 | 789.94 | 0.11 | 0.01 | 789.83 | 790.98 | 784.83 | 0 |
| 1736962200 | 789.83 | 25.42 | 3.33 | 764.49 | 789.83 | 764.49 | 0 |
| 1736875800 | 764.41 | 5.67 | 0.75 | 759.06 | 764.75 | 757.79 | 0 |
| 1736789400 | 758.74 | -11.09 | -1.44 | 768.87 | 772.26 | 756.09 | 0 |
| 1736530200 | 769.83 | -6.49 | -0.84 | 779.5 | 779.5 | 768.9 | 0 |
| 1736443800 | 776.32 | 3.11 | 0.40 | 773.06 | 784.26 | 770.15 | 0 |
| 1736357400 | 773.21 | -13.87 | -1.76 | 787 | 787 | 768.22 | 0 |
| 1736271000 | 787.08 | 13.73 | 1.78 | 777.05 | 810.84 | 777.05 | 0 |
| 1736184600 | 773.35 | -6.71 | -0.86 | 780.07 | 781.09 | 770.35 | 0 |
| 1735925400 | 780.06 | 3.13 | 0.40 | 777.03 | 784.35 | 776.81 | 0 |
| 1735839000 | 776.93 | -1.44 | -0.19 | 781.57 | 784.78 | 774.49 | 0 |
| 1735666200 | 778.37 | 0.98 | 0.13 | 777.39 | 780.26 | 775.07 | 0 |
| 1735579800 | 777.39 | 4.87 | 0.63 | 772.28 | 778.86 | 769.2 | 0 |
| 1735320600 | 772.52 | 4.9 | 0.64 | 767.77 | 773.12 | 766.5 | 0 |
| 1735061400 | 767.62 | -1.98 | -0.26 | 769.6 | 772.17 | 767.52 | 0 |
| 1734975000 | 769.6 | -2.32 | -0.30 | 771.92 | 772.36 | 768.28 | 0 |
| 1734715800 | 771.92 | 5.15 | 0.67 | 766.82 | 773.29 | 762.48 | 0 |
| 1734629400 | 766.77 | -10.68 | -1.37 | 777.27 | 777.27 | 766.01 | 0 |
| 1734543000 | 777.45 | -7.04 | -0.90 | 784.59 | 787.9 | 777.19 | 0 |
| 1734456600 | 784.49 | 7.44 | 0.96 | 777.1 | 787.04 | 774.78 | 0 |
| 1734370200 | 777.05 | -15.03 | -1.90 | 791.98 | 792.38 | 773.62 | 0 |
| 1734111000 | 792.08 | 1.47 | 0.19 | 790.53 | 792.48 | 788.24 | 0 |
| 1734024600 | 790.61 | 1.87 | 0.24 | 788.77 | 790.61 | 785.36 | 0 |
| 1733938200 | 788.74 | -4.01 | -0.51 | 794.44 | 800.87 | 787.8 | 0 |
| 1733851800 | 792.75 | 0 | 0.00 | 792.75 | 792.75 | 792.75 | 0 |
| 1733765400 | 792.75 | -9.14 | -1.14 | 802.37 | 802.92 | 790.28 | 0 |
| 1733506200 | 801.89 | 3 | 0.38 | 798.94 | 804.26 | 798.92 | 0 |
| 1733419800 | 798.89 | -1.83 | -0.23 | 799.43 | 803.82 | 796.35 | 0 |
| 1733333400 | 800.72 | 1.46 | 0.18 | 799.43 | 803.98 | 795.14 | 0 |
| 1733247000 | 799.26 | -2.8 | -0.35 | 802.12 | 803.61 | 794.59 | 0 |
| 1733160600 | 802.06 | -3.38 | -0.42 | 803.75 | 805.86 | 800.38 | 0 |
| 1732901400 | 805.44 | 5.82 | 0.73 | 799.56 | 807.3 | 799.56 | 0 |
| 1732815000 | 799.62 | 8.63 | 1.09 | 797.56 | 800.93 | 797.56 | 0 |
| 1732728600 | 790.99 | 0 | 0.00 | 790.99 | 790.99 | 790.99 | 0 |
| 1732642200 | 790.99 | -7.99 | -1.00 | 798.22 | 798.22 | 790.42 | 0 |
| 1732555800 | 798.98 | -1.88 | -0.23 | 803.47 | 812.47 | 798.98 | 0 |
| 1732296600 | 800.86 | 14.82 | 1.89 | 785.58 | 804.33 | 785.44 | 0 |
| 1732210200 | 786.04 | -1.68 | -0.21 | 787.78 | 788.14 | 781.73 | 0 |
| 1732123800 | 787.72 | 3.43 | 0.44 | 785.97 | 795.18 | 785.97 | 0 |
| 1732037400 | 784.29 | 0.45 | 0.06 | 783.84 | 788.51 | 779.14 | 0 |
| 1731951000 | 783.84 | -9.79 | -1.23 | 793.63 | 793.78 | 782.4 | 0 |
| 1731691800 | 793.63 | -0.03 | -0.00 | 793.38 | 794.45 | 788 | 0 |
| 1731605400 | 793.66 | 8.2 | 1.04 | 785.51 | 797.73 | 785.51 | 0 |
| 1731519000 | 785.46 | -8.3 | -1.05 | 793.66 | 794.66 | 782.06 | 0 |
| 1731432600 | 793.76 | -10.04 | -1.25 | 803.7 | 803.73 | 793.21 | 0 |
| 1731346200 | 803.8 | 2.1 | 0.26 | 801.9 | 806.27 | 800.71 | 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
