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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 596.1 | 2.15 | 0.36 | 594.1 | 597.2 | 593.7 | 142 |
| 1742837400 | 593.95 | 8.25 | 1.41 | 591.7 | 594.2 | 591.7 | 97 |
| 1742578200 | 585.7 | -2.4 | -0.41 | 582.9 | 585.7 | 582.9 | 219 |
| 1742491800 | 588.1 | 0.2 | 0.03 | 586.4 | 588.1 | 586.4 | 31 |
| 1742405400 | 587.9 | 3.05 | 0.52 | 585.1 | 587.9 | 585.1 | 201 |
| 1742319000 | 584.85 | -1.45 | -0.25 | 590 | 590 | 584.85 | 6 |
| 1742232600 | 586.29999 | 4.2 | 0.72 | 586.29999 | 586.29999 | 586.29999 | 0 |
| 1741973400 | 582.1 | 8.3 | 1.45 | 577.79999 | 582.1 | 577.79999 | 156 |
| 1741887000 | 573.79999 | -6.75 | -1.16 | 578.9 | 578.9 | 573.79999 | 300 |
| 1741800600 | 580.54999 | 5.15 | 0.90 | 581.5 | 581.5 | 577.5 | 50 |
| 1741714200 | 575.4 | -7.05 | -1.21 | 582.79999 | 582.79999 | 575.4 | 588 |
| 1741627800 | 582.45 | -5.4 | -0.92 | 588.2 | 588.2 | 582.45 | 10 |
| 1741368600 | 587.85 | -11.15 | -1.86 | 593.2 | 595.5 | 587.85 | 361 |
| 1741282200 | 599 | 6 | 1.01 | 594.2 | 599 | 594.2 | 102 |
| 1741195800 | 593 | 5.15 | 0.88 | 597.2 | 598.29999 | 593 | 336 |
| 1741109400 | 587.85 | -19.05 | -3.14 | 599 | 599 | 587.6 | 332 |
| 1741023000 | 606.9 | 7.1 | 1.18 | 607.2 | 608.4 | 606.9 | 35 |
| 1740763800 | 599.79999 | -7.3 | -1.20 | 598.6 | 600.5 | 596.2 | 333 |
| 1740677400 | 607.1 | -4.3 | -0.70 | 610.4 | 610.4 | 603.29999 | 256 |
| 1740591000 | 611.4 | 8 | 1.33 | 608.5 | 611.4 | 608.29999 | 159 |
| 1740504600 | 603.4 | -7.1 | -1.16 | 606.6 | 606.9 | 603.4 | 40 |
| 1740418200 | 610.5 | -6.2 | -1.01 | 613.1 | 613.29999 | 608.29999 | 830 |
| 1740159000 | 616.7 | -0.2 | -0.03 | 619.1 | 619.1 | 616.7 | 44 |
| 1740072600 | 616.9 | -2.6 | -0.42 | 620.5 | 620.5 | 616.29999 | 187 |
| 1739986200 | 619.5 | -1.45 | -0.23 | 621.6 | 621.6 | 619.5 | 101 |
| 1739899800 | 620.95 | -0.5 | -0.08 | 620.95 | 620.95 | 620.95 | 0 |
| 1739813400 | 621.45 | 1.65 | 0.27 | 620.6 | 621.45 | 620.6 | 6 |
| 1739554200 | 619.79999 | 2.4 | 0.39 | 619.5 | 620.2 | 619.5 | 14 |
| 1739467800 | 617.4 | 8.2 | 1.35 | 613 | 617.4 | 613 | 35 |
| 1739381400 | 609.2 | -3.55 | -0.58 | 610.79999 | 610.79999 | 609.2 | 163 |
| 1739295000 | 612.75 | 0.55 | 0.09 | 610.79999 | 612.75 | 610.7 | 156 |
| 1739208600 | 612.2 | 2.6 | 0.43 | 610.79999 | 612.79999 | 610.79999 | 365 |
| 1738949400 | 609.6 | -4.25 | -0.69 | 613.9 | 615.4 | 609.1 | 351 |
| 1738863000 | 613.85 | 4.65 | 0.76 | 612.5 | 613.85 | 612.1 | 373 |
| 1738776600 | 609.2 | 0.4 | 0.07 | 607.4 | 609.2 | 607.4 | 18 |
| 1738690200 | 608.79999 | 4.7 | 0.78 | 608.79999 | 608.79999 | 608.79999 | 0 |
| 1738603800 | 604.1 | -11.3 | -1.84 | 597.9 | 605.1 | 597.9 | 160 |
| 1738344600 | 615.4 | 4.3 | 0.70 | 615 | 615.4 | 614.5 | 346 |
| 1738258200 | 611.1 | 2.4 | 0.39 | 611 | 611.1 | 611 | 164 |
| 1738171800 | 608.7 | 1.3 | 0.21 | 611.5 | 611.5 | 608.7 | 360 |
| 1738085400 | 607.4 | 3.5 | 0.58 | 606.1 | 607.6 | 606.1 | 20 |
| 1737999000 | 603.9 | -10.8 | -1.76 | 603.7 | 604.9 | 597.4 | 576 |
| 1737739800 | 614.7 | 3.3 | 0.54 | 614.1 | 615.4 | 613.79999 | 59 |
| 1737653400 | 611.4 | 0.7 | 0.11 | 610 | 611.4 | 610 | 34 |
| 1737567000 | 610.7 | 5.2 | 0.86 | 610.7 | 610.7 | 610.7 | 0 |
| 1737480600 | 605.5 | 1.1 | 0.18 | 603 | 605.5 | 603 | 381 |
| 1737394200 | 604.4 | 2.85 | 0.47 | 605.5 | 605.6 | 604.2 | 266 |
| 1737135000 | 601.54999 | 5.15 | 0.86 | 596.7 | 601.54999 | 596.7 | 577 |
| 1737048600 | 596.4 | 2.15 | 0.36 | 597.5 | 597.5 | 595.5 | 50 |
| 1736962200 | 594.25 | 9.75 | 1.67 | 586.5 | 595.79999 | 586.5 | 952 |
| 1736875800 | 584.5 | 3.9 | 0.67 | 586.79999 | 586.79999 | 584.5 | 48 |
| 1736789400 | 580.6 | -2.75 | -0.47 | 580.5 | 580.6 | 578.7 | 170 |
| 1736530200 | 583.35 | -9 | -1.52 | 591.7 | 591.7 | 583.35 | 721 |
| 1736443800 | 592.35 | 0.35 | 0.06 | 592.6 | 592.7 | 592 | 164 |
| 1736357400 | 592 | -4.55 | -0.76 | 591.1 | 592.9 | 590.29999 | 597 |
| 1736271000 | 596.54999 | -5.25 | -0.87 | 600.1 | 600.2 | 594.1 | 549 |
| 1736184600 | 601.79999 | 10.05 | 1.70 | 596.7 | 601.79999 | 596.7 | 368 |
| 1735925400 | 591.75 | 1.3 | 0.22 | 590.7 | 591.9 | 590.5 | 40 |
| 1735839000 | 590.45 | -3.35 | -0.56 | 592.2 | 593 | 589 | 674 |
| 1735666200 | 593.79999 | 3.3 | 0.56 | 590.9 | 593.9 | 590.9 | 98 |
| 1735579800 | 590.5 | -5.6 | -0.94 | 595.1 | 595.79999 | 588.2 | 66 |
| 1735320600 | 596.1 | 4.1 | 0.69 | 600.1 | 600.2 | 594.9 | 423 |
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
