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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 421.525 | 0.42 | 0.10 | 421.525 | 421.525 | 421.525 | 0 |
| 1737739800 | 421.1 | -4.73 | -1.11 | 421.1 | 421.1 | 421.1 | 0 |
| 1737653400 | 425.825 | -0.25 | -0.06 | 426.15 | 427.225 | 424.725 | 1042 |
| 1737567000 | 426.075 | -0.2 | -0.05 | 426.075 | 426.075 | 426.075 | 0 |
| 1737480600 | 426.275 | -0.5 | -0.12 | 426.275 | 426.275 | 426.275 | 0 |
| 1737394200 | 426.775 | -3.53 | -0.82 | 426.8 | 427.775 | 425.55 | 3087 |
| 1737135000 | 430.3 | 1.2 | 0.28 | 430.3 | 430.3 | 430.3 | 0 |
| 1737048600 | 429.1 | 0.6 | 0.14 | 430.2 | 431.025 | 427.425 | 1034 |
| 1736962200 | 428.5 | 0.52 | 0.12 | 427.45 | 429.325 | 425.125 | 1039 |
| 1736875800 | 427.975 | -0.85 | -0.20 | 426.75 | 430.4 | 425.775 | 3090 |
| 1736789400 | 428.825 | 0.57 | 0.13 | 428.825 | 428.825 | 428.825 | 0 |
| 1736530200 | 428.25 | 1.75 | 0.41 | 428.25 | 428.25 | 428.25 | 0 |
| 1736443800 | 426.5 | 2.25 | 0.53 | 426.5 | 427.225 | 424.7 | 1035 |
| 1736357400 | 424.25 | 5.75 | 1.37 | 424.25 | 424.25 | 424.25 | 0 |
| 1736271000 | 418.5 | 0.4 | 0.10 | 418 | 419.25 | 417.325 | 3126 |
| 1736184600 | 418.1 | -3.95 | -0.94 | 418.1 | 418.1 | 418.1 | 0 |
| 1735925400 | 422.05 | -1.25 | -0.30 | 422.05 | 422.05 | 422.05 | 0 |
| 1735839000 | 423.3 | 4.4 | 1.05 | 423.3 | 423.3 | 423.3 | 0 |
| 1735666200 | 418.9 | 0 | 0.00 | 418.9 | 418.9 | 418.9 | 0 |
| 1735579800 | 418.9 | 3.3 | 0.79 | 416.45 | 419.7 | 414.425 | 1047 |
| 1735320600 | 415.6 | -1.7 | -0.41 | 417.2 | 417.6 | 414.775 | 1048 |
| 1735061400 | 417.3 | 0 | 0.00 | 417.3 | 417.3 | 417.3 | 0 |
| 1734975000 | 417.3 | 1 | 0.24 | 417.3 | 417.3 | 417.3 | 0 |
| 1734715800 | 416.3 | 0.3 | 0.07 | 416.3 | 416.3 | 416.3 | 0 |
| 1734629400 | 416 | 2.13 | 0.51 | 416.3 | 417.35 | 415.625 | 2074 |
| 1734543000 | 413.875 | 0.55 | 0.13 | 413.875 | 413.875 | 413.875 | 0 |
| 1734456600 | 413.325 | -0.45 | -0.11 | 413.325 | 413.325 | 413.325 | 0 |
| 1734370200 | 413.775 | -2.43 | -0.58 | 413.775 | 413.775 | 413.775 | 0 |
| 1734111000 | 416.2 | 1.65 | 0.40 | 416.2 | 416.2 | 416.2 | 0 |
| 1734024600 | 414.55 | -4.1 | -0.98 | 414.45 | 415.35 | 413.875 | 1034 |
| 1733938200 | 418.65 | 0.15 | 0.04 | 418.65 | 418.65 | 418.65 | 0 |
| 1733851800 | 418.5 | 1.15 | 0.28 | 418.5 | 418.5 | 418.5 | 0 |
| 1733765400 | 417.35 | -1.13 | -0.27 | 417.35 | 417.35 | 417.35 | 0 |
| 1733506200 | 418.475 | 0.78 | 0.19 | 418.45 | 419.45 | 417.075 | 2088 |
| 1733419800 | 417.7 | -1.8 | -0.43 | 417.7 | 417.7 | 417.7 | 0 |
| 1733333400 | 419.5 | -1.53 | -0.36 | 419.65 | 421.8 | 418.175 | 2076 |
| 1733247000 | 421.025 | -0.43 | -0.10 | 421.025 | 421.025 | 421.025 | 0 |
| 1733160600 | 421.45 | 2 | 0.48 | 418.7 | 422.6 | 417.25 | 2090 |
| 1732901400 | 419.45 | -0.15 | -0.04 | 419.45 | 419.45 | 419.45 | 0 |
| 1732815000 | 419.6 | 0 | 0.00 | 419.5 | 420.625 | 417.875 | 1045 |
| 1732728600 | 419.6 | -2.4 | -0.57 | 421.5 | 422.375 | 418.475 | 1040 |
| 1732642200 | 422 | -0.25 | -0.06 | 422 | 422 | 422 | 0 |
| 1732555800 | 422.25 | -0.23 | -0.05 | 422.25 | 422.25 | 422.25 | 0 |
| 1732296600 | 422.475 | 2.7 | 0.64 | 422.475 | 422.475 | 422.475 | 0 |
| 1732210200 | 419.775 | 1.38 | 0.33 | 418.75 | 420.675 | 417.15 | 1047 |
| 1732123800 | 418.4 | 1.05 | 0.25 | 418.4 | 418.4 | 418.4 | 0 |
| 1732037400 | 417.35 | -0.6 | -0.14 | 417.35 | 417.35 | 417.35 | 0 |
| 1731951000 | 417.95 | 0.6 | 0.14 | 418.65 | 419.85 | 417.175 | 2096 |
| 1731691800 | 417.35 | 1.4 | 0.34 | 417.35 | 417.35 | 417.35 | 0 |
| 1731605400 | 415.95 | 0.55 | 0.13 | 416.15 | 419 | 415.05 | 8400 |
| 1731519000 | 415.4 | 1.07 | 0.26 | 414.6 | 417.1 | 412.825 | 8464 |
| 1731432600 | 414.325 | 2.95 | 0.72 | 414.325 | 414.325 | 414.325 | 0 |
| 1731346200 | 411.375 | 1.5 | 0.37 | 410.75 | 412.3 | 409.575 | 5315 |
| 1731087000 | 409.875 | 1.55 | 0.38 | 410.05 | 410.65 | 409.875 | 3216 |
| 1731000600 | 408.325 | -1.55 | -0.38 | 408.325 | 408.325 | 408.325 | 0 |
| 1730914200 | 409.875 | 4.3 | 1.06 | 409.5 | 413.375 | 407.85 | 2176 |
| 1730827800 | 405.575 | -2.28 | -0.56 | 406.05 | 407.7 | 404.475 | 1082 |
| 1730741400 | 407.85 | 0.28 | 0.07 | 407.85 | 407.85 | 407.85 | 0 |
| 1730482200 | 407.575 | -2.8 | -0.68 | 407.575 | 407.575 | 407.575 | 0 |
| 1730395800 | 410.375 | 3.48 | 0.85 | 410.375 | 410.375 | 410.375 | 0 |
| 1730309400 | 406.9 | 0.65 | 0.16 | 406.9 | 406.9 | 406.9 | 0 |
| 1730223000 | 406.25 | -1.03 | -0.25 | 407.15 | 408.8 | 405.375 | 1074 |
| 1730136600 | 407.275 | -1.2 | -0.29 | 407.275 | 407.275 | 407.275 | 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
