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 |
|---|---|---|---|---|---|---|---|
| 1744043400 | 4036 | -198.25 | -4.68 | 3938 | 4411.5 | 3869 | 133855 |
| 1743784200 | 4234.25 | -147.25 | -3.36 | 4368.5 | 4380.75 | 4159.5 | 110743 |
| 1743697800 | 4381.5 | -138 | -3.05 | 4418 | 4442.25 | 4380.5 | 28332 |
| 1743611400 | 4519.5 | -8.5 | -0.19 | 4495 | 4519.5 | 4462 | 59778 |
| 1743525000 | 4528 | 57 | 1.27 | 4517.5 | 4532.75 | 4486.25 | 13732 |
| 1743438600 | 4471 | -63.5 | -1.40 | 4496 | 4500 | 4434 | 83640 |
| 1743183000 | 4534.5 | -22 | -0.48 | 4545 | 4551.5 | 4511.25 | 73108 |
| 1743096600 | 4556.5 | -45.5 | -0.99 | 4564.5 | 4578 | 4524.5 | 26262 |
| 1743010200 | 4602 | -44.25 | -0.95 | 4650 | 4655.75 | 4600.5 | 84439 |
| 1742923800 | 4646.25 | 43.75 | 0.95 | 4632 | 4669.75 | 4619 | 27613 |
| 1742837400 | 4602.5 | -13.5 | -0.29 | 4645.5 | 4660.75 | 4593.5 | 31096 |
| 1742578200 | 4616 | -14 | -0.30 | 4619 | 4627.5 | 4590.5 | 80488 |
| 1742491800 | 4630 | -66.5 | -1.42 | 4689 | 4696.25 | 4609.5 | 111916 |
| 1742405400 | 4696.5 | 12 | 0.26 | 4661.5 | 4702 | 4659.5 | 28326 |
| 1742319000 | 4684.5 | 33 | 0.71 | 4674 | 4705.25 | 4672 | 27133 |
| 1742232600 | 4651.5 | 32.75 | 0.71 | 4613 | 4651.5 | 4598 | 68318 |
| 1741973400 | 4618.75 | 79 | 1.74 | 4536.5 | 4628.75 | 4523 | 17264 |
| 1741887000 | 4539.75 | -34.75 | -0.76 | 4547 | 4592 | 4445.5 | 66082 |
| 1741800600 | 4574.5 | 28.25 | 0.62 | 4578.5 | 4623.25 | 4554.5 | 73860 |
| 1741714200 | 4546.25 | -54.75 | -1.19 | 4638 | 4656 | 4537 | 55258 |
| 1741627800 | 4601 | -61 | -1.31 | 4649 | 4665 | 4580.5 | 199264 |
| 1741368600 | 4662 | -53.75 | -1.14 | 4677 | 4702.5 | 4632 | 36847 |
| 1741282200 | 4715.75 | 40 | 0.86 | 4710.5 | 4725.25 | 4643.75 | 141917 |
| 1741195800 | 4675.75 | 147.75 | 3.26 | 4653.5 | 4690.5 | 4626.75 | 64829 |
| 1741109400 | 4528 | -121 | -2.60 | 4593 | 4601.75 | 4507 | 87377 |
| 1741023000 | 4649 | 63 | 1.37 | 4589.5 | 4673.25 | 4556.75 | 33019 |
| 1740763800 | 4586 | 9.5 | 0.21 | 4548 | 4586 | 4538 | 38436 |
| 1740677400 | 4576.5 | -70 | -1.51 | 4593 | 4618 | 4556.5 | 43082 |
| 1740591000 | 4646.5 | 57.25 | 1.25 | 4619 | 4657.75 | 4617 | 69965 |
| 1740504600 | 4589.25 | -5.75 | -0.13 | 4566 | 4611.5 | 4560.75 | 16288 |
| 1740418200 | 4595 | 1.75 | 0.04 | 4620 | 4622.75 | 4567.75 | 30210 |
| 1740159000 | 4593.25 | -3.25 | -0.07 | 4596.5 | 4616.25 | 4583.25 | 25333 |
| 1740072600 | 4596.5 | 8 | 0.17 | 4605 | 4627.75 | 4590 | 21430 |
| 1739986200 | 4588.5 | -80 | -1.71 | 4658.5 | 4664.25 | 4586 | 26964 |
| 1739899800 | 4668.5 | 5.5 | 0.12 | 4656 | 4673.75 | 4637 | 22946 |
| 1739813400 | 4663 | 18.75 | 0.40 | 4648.5 | 4665.75 | 4647.75 | 49584 |
| 1739554200 | 4644.25 | -5.25 | -0.11 | 4648 | 4670.5 | 4639.75 | 95170 |
| 1739467800 | 4649.5 | 56.25 | 1.22 | 4619 | 4655.75 | 4549.5 | 149390 |
| 1739381400 | 4593.25 | 21.75 | 0.48 | 4584.5 | 4601 | 4524.5 | 21323 |
| 1739295000 | 4571.5 | 27.75 | 0.61 | 4557.5 | 4578 | 4548.25 | 16026 |
| 1739208600 | 4543.75 | 35.5 | 0.79 | 4525 | 4550.25 | 4514.25 | 29700 |
| 1738949400 | 4508.25 | -39.25 | -0.86 | 4552 | 4555.25 | 4427.5 | 18423 |
| 1738863000 | 4547.5 | 89 | 2.00 | 4491 | 4555.5 | 4490.25 | 9622 |
| 1738776600 | 4458.5 | 3 | 0.07 | 4445 | 4462 | 4435.25 | 38104 |
| 1738690200 | 4455.5 | 51 | 1.16 | 4424.5 | 4475.75 | 4414.25 | 58137 |
| 1738603800 | 4404.5 | -89.25 | -1.99 | 4380.5 | 4432.5 | 4370.5 | 40323 |
| 1738344600 | 4493.75 | -4.25 | -0.09 | 4510 | 4521 | 4487.75 | 40863 |
| 1738258200 | 4498 | 41.5 | 0.93 | 4482 | 4500 | 4469.5 | 35963 |
| 1738171800 | 4456.5 | 21 | 0.47 | 4455.5 | 4472.25 | 4451 | 22998 |
| 1738085400 | 4435.5 | -8.75 | -0.20 | 4433 | 4460 | 4432 | 31510 |
| 1737999000 | 4444.25 | -25.25 | -0.56 | 4408 | 4455.5 | 4387 | 11489 |
| 1737739800 | 4469.5 | -9 | -0.20 | 4515 | 4527 | 4465 | 22267 |
| 1737653400 | 4478.5 | 1 | 0.02 | 4474 | 4483.5 | 4462.5 | 29332 |
| 1737567000 | 4477.5 | 33.5 | 0.75 | 4466 | 4496 | 4465.5 | 52844 |
| 1737480600 | 4444 | 0.5 | 0.01 | 4434.5 | 4446.75 | 4428.5 | 47461 |
| 1737394200 | 4443.5 | 21.5 | 0.49 | 4431.5 | 4463 | 4423.25 | 21762 |
| 1737135000 | 4422 | 51.25 | 1.17 | 4401 | 4432.5 | 4396.5 | 32857 |
| 1737048600 | 4370.75 | 59.75 | 1.39 | 4371 | 4381 | 4350.75 | 122283 |
| 1736962200 | 4311 | 40 | 0.94 | 4287 | 4323 | 4184.25 | 120229 |
| 1736875800 | 4271 | 45.75 | 1.08 | 4273.5 | 4300.25 | 4264.5 | 63657 |
| 1736789400 | 4225.25 | -14.25 | -0.34 | 4239 | 4239.5 | 4198.5 | 32035 |
| 1736530200 | 4239.5 | -30 | -0.70 | 4264.5 | 4284.75 | 4173 | 178844 |
| 1736443800 | 4269.5 | 34 | 0.80 | 4241.5 | 4276 | 4238.25 | 23690 |
| 1736357400 | 4235.5 | 9.5 | 0.22 | 4222 | 4251 | 4210.75 | 51958 |
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
