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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1606.8 | 13.5 | 0.85 | 1586.2 | 1617.7 | 1584.2 | 7 |
| 1739381400 | 1593.3 | -0.6 | -0.04 | 1590.2 | 1600.6 | 1586.5 | 55 |
| 1739295000 | 1593.9 | 3.6 | 0.23 | 1593.9 | 1593.9 | 1593.9 | 752 |
| 1739208600 | 1590.3 | 10.5 | 0.66 | 1588.4 | 1590.4 | 1584 | 937 |
| 1738949400 | 1579.8 | -9.2 | -0.58 | 1582.8 | 1599.7 | 1562.2 | 199 |
| 1738863000 | 1589 | 17.8 | 1.13 | 1596 | 1609 | 1586.6 | 1491 |
| 1738776600 | 1571.2 | 3.8 | 0.24 | 1571 | 1571.3 | 1563 | 375 |
| 1738690200 | 1567.4 | 9.7 | 0.62 | 1567.8 | 1569.4 | 1552.7 | 25 |
| 1738603800 | 1557.7 | -26.4 | -1.67 | 1557.7 | 1557.7 | 1557.7 | 2 |
| 1738344600 | 1584.1 | 3.5 | 0.22 | 1577.4 | 1588.4 | 1563.3 | 240 |
| 1738258200 | 1580.6 | 17.2 | 1.10 | 1580.6 | 1580.6 | 1580.6 | 67 |
| 1738171800 | 1563.4 | 3.3 | 0.21 | 1569.2 | 1569.2 | 1562.6 | 4159 |
| 1738085400 | 1560.1 | 6.9 | 0.44 | 1547 | 1570.1 | 1547 | 81 |
| 1737999000 | 1553.2 | -0.6 | -0.04 | 1553.2 | 1553.2 | 1553.2 | 15 |
| 1737739800 | 1553.8 | -3.1 | -0.20 | 1564.6 | 1564.6 | 1548.9 | 189 |
| 1737653400 | 1556.9 | -1.4 | -0.09 | 1556.9 | 1556.9 | 1556.9 | 269 |
| 1737567000 | 1558.3 | 0.1 | 0.01 | 1567 | 1567 | 1557 | 1035 |
| 1737480600 | 1558.2 | 3.7 | 0.24 | 1558.6 | 1558.6 | 1554.5 | 117 |
| 1737394200 | 1554.5 | 3.6 | 0.23 | 1558 | 1571.6 | 1536 | 14797 |
| 1737135000 | 1550.9 | 7.9 | 0.51 | 1552.6 | 1552.6 | 1550.9 | 1595 |
| 1737048600 | 1543 | 4.6 | 0.30 | 1543 | 1543 | 1543 | 31 |
| 1736962200 | 1538.4 | 23.9 | 1.58 | 1522.4 | 1538.6 | 1516.1 | 239 |
| 1736875800 | 1514.5 | 11.8 | 0.79 | 1517.6 | 1522.1 | 1511.2 | 161 |
| 1736789400 | 1502.7 | -8.2 | -0.54 | 1508.8 | 1513.6 | 1501.7 | 171 |
| 1736530200 | 1510.9 | -0.8 | -0.05 | 1522 | 1533.2 | 1505.7 | 1126 |
| 1736443800 | 1511.7 | 0 | 0.00 | 1511.7 | 1511.7 | 1511.7 | 1 |
| 1736357400 | 1511.7 | -12.5 | -0.82 | 1527 | 1527 | 1506 | 711 |
| 1736271000 | 1524.2 | -19.4 | -1.26 | 1535 | 1536.7 | 1513.1 | 5100 |
| 1736184600 | 1543.6 | 8.8 | 0.57 | 1543.6 | 1543.6 | 1543.6 | 1213 |
| 1735925400 | 1534.8 | -15.3 | -0.99 | 1538 | 1538.8 | 1532.1 | 137 |
| 1735839000 | 1550.1 | 11.6 | 0.75 | 1541 | 1554.9 | 1540.9 | 10008 |
| 1735666200 | 1538.5 | 12.5 | 0.82 | 1510.6 | 1538.6 | 1510.6 | 6 |
| 1735579800 | 1526 | -1.2 | -0.08 | 1526 | 1526 | 1526 | 6738 |
| 1735320600 | 1527.2 | 12.9 | 0.85 | 1527.2 | 1527.2 | 1527.2 | 38 |
| 1735061400 | 1514.3 | 0 | 0.00 | 1514.3 | 1514.3 | 1514.3 | 1 |
| 1734975000 | 1514.3 | 2.4 | 0.16 | 1514.3 | 1514.3 | 1514.3 | 24 |
| 1734715800 | 1511.9 | 4.8 | 0.32 | 1511.9 | 1511.9 | 1511.9 | 89 |
| 1734629400 | 1507.1 | -16 | -1.05 | 1521 | 1521 | 1497.2 | 45 |
| 1734543000 | 1523.1 | 5.1 | 0.34 | 1526.8 | 1526.8 | 1521.1 | 67 |
| 1734456600 | 1518 | -21.1 | -1.37 | 1529.6 | 1533.2 | 1515.8 | 36 |
| 1734370200 | 1539.1 | -12.8 | -0.82 | 1539.1 | 1539.1 | 1539.1 | 26 |
| 1734111000 | 1551.9 | -3.2 | -0.21 | 1558.8 | 1558.8 | 1549 | 55 |
| 1734024600 | 1555.1 | -1.5 | -0.10 | 1552.2 | 1555.2 | 1552.2 | 3296 |
| 1733938200 | 1556.6 | 6 | 0.39 | 1552.6 | 1562.2 | 1552.6 | 5136 |
| 1733851800 | 1550.6 | -0.5 | -0.03 | 1548.6 | 1556.6 | 1547.8 | 350 |
| 1733765400 | 1551.1 | 5.4 | 0.35 | 1552.6 | 1553.5 | 1550.8 | 5293 |
| 1733506200 | 1545.7 | 3 | 0.19 | 1545.7 | 1545.7 | 1545.7 | 10 |
| 1733419800 | 1542.7 | 2.5 | 0.16 | 1542.7 | 1542.7 | 1542.7 | 5 |
| 1733333400 | 1540.2 | 12.8 | 0.84 | 1540.2 | 1540.2 | 1540.2 | 310 |
| 1733247000 | 1527.4 | 5.2 | 0.34 | 1527.4 | 1527.4 | 1527.4 | 13 |
| 1733160600 | 1522.2 | -2.3 | -0.15 | 1522.2 | 1522.2 | 1522.2 | 2040 |
| 1732901400 | 1524.5 | -1.5 | -0.10 | 1524.5 | 1524.5 | 1524.5 | 20 |
| 1732815000 | 1526 | 7 | 0.46 | 1526 | 1526 | 1526 | 6 |
| 1732728600 | 1519 | -2 | -0.13 | 1519 | 1519 | 1519 | 1378 |
| 1732642200 | 1521 | -15.4 | -1.00 | 1527 | 1527 | 1517.8 | 717 |
| 1732555800 | 1536.4 | 12.3 | 0.81 | 1529 | 1537.8 | 1528.1 | 23 |
| 1732296600 | 1524.1 | 12.5 | 0.83 | 1524.1 | 1524.1 | 1524.1 | 125 |
| 1732210200 | 1511.6 | 0 | 0.00 | 1508.4 | 1511.7 | 1508.4 | 1099 |
| 1732123800 | 1511.6 | -11.6 | -0.76 | 1524.4 | 1524.4 | 1506.4 | 91 |
| 1732037400 | 1523.2 | -4.9 | -0.32 | 1523.2 | 1523.2 | 1523.2 | 9 |
| 1731951000 | 1528.1 | -3.3 | -0.22 | 1530.2 | 1552.2 | 1501.9 | 1081 |
| 1731691800 | 1531.4 | 1.2 | 0.08 | 1535.8 | 1535.8 | 1508.2 | 12087 |
| 1731605400 | 1530.2 | 15.7 | 1.04 | 1523.4 | 1546.3 | 1508 | 4480 |
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
