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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2000.5 | -24.75 | -1.22 | 2010 | 2010 | 1996.5 | 5492 |
| 1732555800 | 2025.25 | 0.25 | 0.01 | 2025.25 | 2025.25 | 2025.25 | 52 |
| 1732296600 | 2025 | 15.5 | 0.77 | 2020.5 | 2025 | 2015 | 34 |
| 1732210200 | 2009.5 | 34.25 | 1.73 | 1981 | 2009.5 | 1981 | 234 |
| 1732123800 | 1975.25 | -14.75 | -0.74 | 1990 | 1990 | 1975.25 | 217 |
| 1732037400 | 1990 | 12.5 | 0.63 | 1982 | 1990 | 1982 | 2242 |
| 1731951000 | 1977.5 | 16 | 0.82 | 1967 | 1977.5 | 1961.5 | 75 |
| 1731691800 | 1961.5 | -2.5 | -0.13 | 1961.5 | 1961.5 | 1961.5 | 0 |
| 1731605400 | 1964 | 21.5 | 1.11 | 1964 | 1964 | 1964 | 21 |
| 1731519000 | 1942.5 | 3.5 | 0.18 | 1943.5 | 1943.5 | 1942.5 | 2 |
| 1731432600 | 1939 | -12.75 | -0.65 | 1939 | 1939 | 1939 | 25 |
| 1731346200 | 1951.75 | 12.25 | 0.63 | 1952 | 1956.5 | 1951.75 | 835 |
| 1731087000 | 1939.5 | -22.5 | -1.15 | 1962.5 | 1962.5 | 1939.5 | 158 |
| 1731000600 | 1962 | 42 | 2.19 | 1952.5 | 1962 | 1952.5 | 301 |
| 1730914200 | 1920 | 1.5 | 0.08 | 1949.5 | 1949.5 | 1920 | 297 |
| 1730827800 | 1918.5 | 5 | 0.26 | 1918.5 | 1918.5 | 1918.5 | 2 |
| 1730741400 | 1913.5 | -0.25 | -0.01 | 1917.5 | 1917.5 | 1913.5 | 2 |
| 1730482200 | 1913.75 | 15.5 | 0.82 | 1913.75 | 1913.75 | 1913.75 | 0 |
| 1730395800 | 1898.25 | -10 | -0.52 | 1896.5 | 1898.25 | 1896.5 | 2 |
| 1730309400 | 1908.25 | -6.5 | -0.34 | 1906.5 | 1909 | 1906.5 | 3 |
| 1730223000 | 1914.75 | -15.5 | -0.80 | 1931 | 1931 | 1914.75 | 3 |
| 1730136600 | 1930.25 | -4.25 | -0.22 | 1926.5 | 1930.25 | 1926.5 | 1003 |
| 1729873800 | 1934.5 | 2.25 | 0.12 | 1934.5 | 1934.5 | 1934.5 | 314 |
| 1729787400 | 1932.25 | 2 | 0.10 | 1933.5 | 1935 | 1932.25 | 1935 |
| 1729701000 | 1930.25 | -11 | -0.57 | 1943 | 1943 | 1930.25 | 7808 |
| 1729614600 | 1941.25 | -8.5 | -0.44 | 1943.5 | 1943.5 | 1941.25 | 36 |
| 1729528200 | 1949.75 | -19.5 | -0.99 | 1949.75 | 1949.75 | 1949.75 | 305 |
| 1729269000 | 1969.25 | -4.25 | -0.22 | 1969.25 | 1969.25 | 1969.25 | 10 |
| 1729182600 | 1973.5 | 1.5 | 0.08 | 1973.5 | 1973.5 | 1973.5 | 0 |
| 1729096200 | 1972 | 17.5 | 0.90 | 1972 | 1972 | 1972 | 0 |
| 1729009800 | 1954.5 | -7.25 | -0.37 | 1954.5 | 1954.5 | 1954.5 | 21 |
| 1728923400 | 1961.75 | 1 | 0.05 | 1961 | 1961.75 | 1955.5 | 49 |
| 1728664200 | 1960.75 | 18.75 | 0.97 | 1960.75 | 1960.75 | 1960.75 | 1 |
| 1728577800 | 1942 | -0.25 | -0.01 | 1942 | 1942 | 1942 | 52 |
| 1728491400 | 1942.25 | 7 | 0.36 | 1938.5 | 1942.25 | 1938.5 | 531 |
| 1728405000 | 1935.25 | -21.25 | -1.09 | 1940 | 1940 | 1935.25 | 22 |
| 1728318600 | 1956.5 | 6.75 | 0.35 | 1953 | 1956.5 | 1949 | 9 |
| 1728059400 | 1949.75 | -15.25 | -0.78 | 1956 | 1956 | 1949.75 | 1032 |
| 1727973000 | 1965 | -0.5 | -0.03 | 1963.5 | 1965.5 | 1962.5 | 2601 |
| 1727886600 | 1965.5 | 7.5 | 0.38 | 1968.5 | 1968.5 | 1965.5 | 425 |
| 1727800200 | 1958 | 0.5 | 0.03 | 1958 | 1958 | 1958 | 154 |
| 1727713800 | 1957.5 | -1 | -0.05 | 1976 | 1977 | 1957.5 | 283 |
| 1727454600 | 1958.5 | 16.5 | 0.85 | 1958.5 | 1958.5 | 1958.5 | 259 |
| 1727368200 | 1942 | 16 | 0.83 | 1942 | 1942 | 1942 | 363 |
| 1727281800 | 1926 | -6.75 | -0.35 | 1929.5 | 1929.5 | 1926 | 2 |
| 1727195400 | 1932.75 | 4 | 0.21 | 1932.75 | 1932.75 | 1932.75 | 2 |
| 1727109000 | 1928.75 | 3.5 | 0.18 | 1928.75 | 1928.75 | 1928.75 | 196 |
| 1726849800 | 1925.25 | -27.25 | -1.40 | 1941.5 | 1949 | 1925.25 | 96 |
| 1726763400 | 1952.5 | 34 | 1.77 | 1952.5 | 1952.5 | 1952.5 | 22 |
| 1726677000 | 1918.5 | -15.5 | -0.80 | 1918.5 | 1918.5 | 1918.5 | 26 |
| 1726590600 | 1934 | 17.5 | 0.91 | 1934 | 1934 | 1934 | 9 |
| 1726504200 | 1916.5 | -0.75 | -0.04 | 1916.5 | 1916.5 | 1916.5 | 4 |
| 1726245000 | 1917.25 | 6 | 0.31 | 1917.25 | 1917.25 | 1917.25 | 21 |
| 1726158600 | 1911.25 | 34.25 | 1.82 | 1911.25 | 1911.25 | 1911.25 | 1 |
| 1726072200 | 1877 | -5.75 | -0.31 | 1877 | 1877 | 1877 | 1 |
| 1725985800 | 1882.75 | -1.5 | -0.08 | 1882.75 | 1882.75 | 1882.75 | 168 |
| 1725899400 | 1884.25 | 28 | 1.51 | 1884.25 | 1884.25 | 1884.25 | 3 |
| 1725640200 | 1856.25 | -15.5 | -0.83 | 1874.5 | 1882.5 | 1856.25 | 900 |
| 1725553800 | 1871.75 | -4 | -0.21 | 1874 | 1874 | 1871.75 | 98 |
| 1725467400 | 1875.75 | -14.25 | -0.75 | 1875.75 | 1875.75 | 1875.75 | 6 |
| 1725381000 | 1890 | -30.5 | -1.59 | 1913.5 | 1913.5 | 1886.5 | 6143 |
| 1725294600 | 1920.5 | 19 | 1.00 | 1920.5 | 1920.5 | 1920.5 | 3 |
| 1725035400 | 1901.5 | -8.25 | -0.43 | 1915.5 | 1915.5 | 1901.5 | 9 |
| 1724949000 | 1909.75 | 15 | 0.79 | 1903.5 | 1909.75 | 1903.5 | 8 |
| 1724862600 | 1894.75 | 8 | 0.42 | 1897 | 1897 | 1894.75 | 9 |
| 1724776200 | 1886.75 | -9.5 | -0.50 | 1896 | 1896 | 1886.75 | 4 |
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
