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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 4459.2 | 57.25 | 1.30 | 4434.5 | 4553.45 | 4013 | 683 |
| 1732642200 | 4401.95 | -71.15 | -1.59 | 4382 | 4494.75 | 4315.05 | 932 |
| 1732555800 | 4473.1 | 25.45 | 0.57 | 4488.4 | 4597.95 | 4442.7 | 1563 |
| 1732296600 | 4447.65 | 471.1 | 11.85 | 4397.3 | 4457.55 | 4331.35 | 686 |
| 1732210200 | 3976.55 | -147.25 | -3.57 | 3976.55 | 3976.55 | 3976.55 | 11 |
| 1732123800 | 4123.8 | -13.15 | -0.32 | 4145 | 4175.95 | 4092.9 | 583 |
| 1732037400 | 4136.95 | -146.95 | -3.43 | 4100 | 4575.3 | 3571.4 | 1144 |
| 1731951000 | 4283.9 | -38.85 | -0.90 | 4329.3 | 4355.25 | 4192.1 | 137 |
| 1731691800 | 4322.75 | 28.3 | 0.66 | 4213.4 | 4322.75 | 4152.9 | 5022 |
| 1731605400 | 4294.45 | -105.6 | -2.40 | 4290 | 4564.1 | 4041.35 | 947 |
| 1731519000 | 4400.05 | 100.5 | 2.34 | 4400.05 | 4400.05 | 4400.05 | 9 |
| 1731432600 | 4299.55 | -13.2 | -0.31 | 4403.3 | 4852.45 | 3991.85 | 1195 |
| 1731346200 | 4312.75 | 107.4 | 2.55 | 4180 | 4431.05 | 4124.7 | 2324 |
| 1731087000 | 4205.35 | 106.65 | 2.60 | 4189.8 | 4464.95 | 3568.75 | 1526 |
| 1731000600 | 4098.7 | -138.8 | -3.28 | 4111.5 | 4111.5 | 4098.7 | 315 |
| 1730914200 | 4237.5 | 984.55 | 30.27 | 3818.7 | 4461.65 | 3649.5 | 1143 |
| 1730827800 | 3252.95 | 23.7 | 0.73 | 3262.3 | 3271.05 | 3240.75 | 1 |
| 1730741400 | 3229.25 | -95.45 | -2.87 | 3238.8 | 3241.4 | 3185.45 | 5 |
| 1730482200 | 3324.7 | 27.45 | 0.83 | 3324.7 | 3324.7 | 3324.7 | 1 |
| 1730395800 | 3297.25 | -78.15 | -2.32 | 3291 | 3550.5 | 2901.4 | 312 |
| 1730309400 | 3375.4 | 42.7 | 1.28 | 3375.4 | 3375.4 | 3375.4 | 1 |
| 1730223000 | 3332.7 | 11.3 | 0.34 | 3332.7 | 3332.7 | 3332.7 | 1 |
| 1730136600 | 3321.4 | 88.2 | 2.73 | 3321.4 | 3321.4 | 3321.4 | 0 |
| 1729873800 | 3233.2 | -68.7 | -2.08 | 3233.2 | 3233.2 | 3233.2 | 2 |
| 1729787400 | 3301.9 | 54.35 | 1.67 | 3301.9 | 3301.9 | 3301.9 | 0 |
| 1729701000 | 3247.55 | -25.45 | -0.78 | 3247.55 | 3247.55 | 3247.55 | 3 |
| 1729614600 | 3273 | -16.65 | -0.51 | 3239.6 | 3425.9 | 2845.1 | 84 |
| 1729528200 | 3289.65 | -98.95 | -2.92 | 3289.65 | 3289.65 | 3289.65 | 111 |
| 1729269000 | 3388.6 | -69.8 | -2.02 | 3370 | 3390.05 | 3330.85 | 201 |
| 1729182600 | 3458.4 | 21.3 | 0.62 | 3458.4 | 3458.4 | 3458.4 | 30 |
| 1729096200 | 3437.1 | 119.15 | 3.59 | 3333.3 | 3590.9 | 3205.8 | 578 |
| 1729009800 | 3317.95 | 19.2 | 0.58 | 3369.5 | 3580.75 | 3220.7 | 1401 |
| 1728923400 | 3298.75 | 83.6 | 2.60 | 3258.8 | 3584.7 | 3224.45 | 658 |
| 1728664200 | 3215.15 | 152.6 | 4.98 | 3114.4 | 3241.45 | 3056.85 | 454 |
| 1728577800 | 3062.55 | -14.8 | -0.48 | 3075.8 | 3133.05 | 3037.15 | 97 |
| 1728491400 | 3077.35 | 115.15 | 3.89 | 3077.35 | 3077.35 | 3077.35 | 0 |
| 1728405000 | 2962.2 | -26.45 | -0.89 | 2965.3 | 2969.7 | 2956.65 | 1 |
| 1728318600 | 2988.65 | 98.95 | 3.42 | 2941.8 | 3312.3 | 2838.8 | 17 |
| 1728059400 | 2889.7 | 24.6 | 0.86 | 2889.7 | 2889.7 | 2889.7 | 0 |
| 1727973000 | 2865.1 | -55.75 | -1.91 | 2854.3 | 3286.2 | 2534.15 | 32 |
| 1727886600 | 2920.85 | 45.25 | 1.57 | 2920.85 | 2920.85 | 2920.85 | 0 |
| 1727800200 | 2875.6 | -40.9 | -1.40 | 2820 | 2875.65 | 2820 | 103 |
| 1727713800 | 2916.5 | -107.2 | -3.55 | 3053.7 | 3229.55 | 2557.3 | 330 |
| 1727454600 | 3023.7 | 111.9 | 3.84 | 3023.7 | 3023.7 | 3023.7 | 4 |
| 1727368200 | 2911.8 | -6.85 | -0.23 | 2911.8 | 2911.8 | 2911.8 | 2 |
| 1727281800 | 2918.65 | -31.15 | -1.06 | 2918.65 | 2918.65 | 2918.65 | 4 |
| 1727195400 | 2949.8 | 4.55 | 0.15 | 2949.8 | 2949.8 | 2949.8 | 0 |
| 1727109000 | 2945.25 | -29.95 | -1.01 | 2954.3 | 2954.3 | 2944.1 | 130 |
| 1726849800 | 2975.2 | -58.6 | -1.93 | 2982.5 | 3001.4 | 2967.3 | 1 |
| 1726763400 | 3033.8 | 168.95 | 5.90 | 3033.8 | 3033.8 | 3033.8 | 11 |
| 1726677000 | 2864.85 | -36.8 | -1.27 | 2864.85 | 2864.85 | 2864.85 | 0 |
| 1726590600 | 2901.65 | 113.3 | 4.06 | 2901.65 | 2901.65 | 2901.65 | 0 |
| 1726504200 | 2788.35 | -11.75 | -0.42 | 2788.35 | 2788.35 | 2788.35 | 1 |
| 1726245000 | 2800.1 | 89.4 | 3.30 | 2649.3 | 3077.2 | 2433.8 | 535 |
| 1726158600 | 2710.7 | 93.55 | 3.57 | 2762.1 | 3041.35 | 2413.9 | 52 |
| 1726072200 | 2617.15 | -55.95 | -2.09 | 2655 | 3000.55 | 2374.95 | 150 |
| 1725985800 | 2673.1 | -273.85 | -9.29 | 2891.8 | 3208.8 | 2639.5 | 401 |
| 1725899400 | 2946.95 | 132.25 | 4.70 | 2829.8 | 3106.8 | 2537.6 | 76 |
| 1725640200 | 2814.7 | -106.95 | -3.66 | 2814.7 | 2814.7 | 2814.7 | 80 |
| 1725553800 | 2921.65 | -44.1 | -1.49 | 2966 | 3005.35 | 2916.8 | 142 |
| 1725467400 | 2965.75 | -7.2 | -0.24 | 2898.6 | 3007.7 | 2862.35 | 528 |
| 1725381000 | 2972.95 | -216.95 | -6.80 | 2957.5 | 2973 | 2947.25 | 361 |
| 1725294600 | 3189.9 | 48.55 | 1.55 | 3189.9 | 3189.9 | 3189.9 | 2 |
| 1725035400 | 3141.35 | 20.8 | 0.67 | 3141.35 | 3141.35 | 3141.35 | 3 |
| 1724949000 | 3120.55 | 17.25 | 0.56 | 3127.5 | 3127.5 | 3118.95 | 9 |
| 1724862600 | 3103.3 | -41.9 | -1.33 | 3083.5 | 3332.75 | 2735.55 | 8 |
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
