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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1065.75 | 0.25 | 0.02 | 1065 | 1067 | 1061.75 | 155 |
| 1732815000 | 1065.5 | 3.25 | 0.31 | 1067 | 1067.5 | 1062.75 | 1 |
| 1732728600 | 1062.25 | -12.25 | -1.14 | 1070.5 | 1086.5 | 1061.25 | 172 |
| 1732642200 | 1074.5 | 3.25 | 0.30 | 1074.5 | 1074.5 | 1074.5 | 1 |
| 1732555800 | 1071.25 | 6.5 | 0.61 | 1070 | 1072.75 | 1064 | 16612 |
| 1732296600 | 1064.75 | 13.75 | 1.31 | 1059 | 1069.75 | 1056 | 84 |
| 1732210200 | 1051 | 13.5 | 1.30 | 1043 | 1063.75 | 1039.75 | 557 |
| 1732123800 | 1037.5 | 0.5 | 0.05 | 1038 | 1044.5 | 1032.75 | 349 |
| 1732037400 | 1037 | -2.5 | -0.24 | 1039 | 1039 | 1029.5 | 638 |
| 1731951000 | 1039.5 | -0.5 | -0.05 | 1043.5 | 1043.5 | 1035.5 | 109 |
| 1731691800 | 1040 | -10 | -0.95 | 1043.5 | 1057.75 | 1031.25 | 224 |
| 1731605400 | 1050 | -5.25 | -0.50 | 1057 | 1071.5 | 1049.25 | 237 |
| 1731519000 | 1055.25 | 3.5 | 0.33 | 1052.5 | 1073 | 1047 | 7 |
| 1731432600 | 1051.75 | 7.25 | 0.69 | 1051.75 | 1051.75 | 1051.75 | 0 |
| 1731346200 | 1044.5 | 6 | 0.58 | 1045 | 1048 | 1041.75 | 201 |
| 1731087000 | 1038.5 | 10.75 | 1.05 | 1029.5 | 1038.5 | 1028.5 | 241 |
| 1731000600 | 1027.75 | 4.25 | 0.42 | 1029.5 | 1033 | 1023.75 | 562 |
| 1730914200 | 1023.5 | 34.25 | 3.46 | 1023.5 | 1023.5 | 1023.5 | 0 |
| 1730827800 | 989.25 | 3.75 | 0.38 | 978.5 | 1002.875 | 978.5 | 7365 |
| 1730741400 | 985.5 | -4.25 | -0.43 | 984 | 988.75 | 981.5 | 301 |
| 1730482200 | 989.75 | -6.5 | -0.65 | 988.75 | 1001 | 972.875 | 433 |
| 1730395800 | 996.25 | -5.75 | -0.57 | 993.25 | 998.875 | 990.375 | 1 |
| 1730309400 | 1002 | 4.38 | 0.44 | 1000 | 1005.75 | 998.625 | 1022 |
| 1730223000 | 997.625 | 0.5 | 0.05 | 999.5 | 1000.25 | 993.625 | 220 |
| 1730136600 | 997.125 | -1.25 | -0.13 | 1002.5 | 1002.5 | 995.5 | 405 |
| 1729873800 | 998.375 | 2.25 | 0.23 | 998.75 | 1002.5 | 996.5 | 218 |
| 1729787400 | 996.125 | -3.63 | -0.36 | 997.75 | 1002 | 994.25 | 101 |
| 1729701000 | 999.75 | -0.75 | -0.07 | 1005.5 | 1005.5 | 999.625 | 157 |
| 1729614600 | 1000.5 | -0.5 | -0.05 | 998.75 | 1002.75 | 998.375 | 162 |
| 1729528200 | 1001 | -3.5 | -0.35 | 1001 | 1001 | 1001 | 1 |
| 1729269000 | 1004.5 | -2.75 | -0.27 | 1004.5 | 1006.75 | 1000.375 | 31 |
| 1729182600 | 1007.25 | 4 | 0.40 | 1009 | 1023.75 | 1005.75 | 552 |
| 1729096200 | 1003.25 | 5.38 | 0.54 | 999 | 1004.5 | 997 | 32 |
| 1729009800 | 997.875 | -1.75 | -0.18 | 1003.5 | 1003.5 | 996 | 35 |
| 1728923400 | 999.625 | 7.88 | 0.79 | 994.25 | 1001.75 | 992.375 | 7 |
| 1728664200 | 991.75 | 4.38 | 0.44 | 984.25 | 992.875 | 982.75 | 293 |
| 1728577800 | 987.375 | 4 | 0.41 | 987.75 | 988.5 | 985 | 273 |
| 1728491400 | 983.375 | 6.13 | 0.63 | 983.375 | 983.375 | 983.375 | 1 |
| 1728405000 | 977.25 | -1.5 | -0.15 | 975 | 978 | 972.125 | 309 |
| 1728318600 | 978.75 | 5 | 0.51 | 978.75 | 978.75 | 978.75 | 4 |
| 1728059400 | 973.75 | 4.5 | 0.46 | 970.25 | 990 | 967 | 120 |
| 1727973000 | 969.25 | 7.63 | 0.79 | 964.75 | 972.625 | 962.875 | 54 |
| 1727886600 | 961.625 | 3.13 | 0.33 | 961.625 | 961.625 | 961.625 | 0 |
| 1727800200 | 958.5 | 4.75 | 0.50 | 958.5 | 958.5 | 958.5 | 52 |
| 1727713800 | 953.75 | -3.13 | -0.33 | 952.5 | 955.25 | 949 | 284 |
| 1727454600 | 956.875 | 3.88 | 0.41 | 956.5 | 957 | 955.5 | 139 |
| 1727368200 | 953 | -4.25 | -0.44 | 963 | 965.375 | 953 | 594 |
| 1727281800 | 957.25 | 3.5 | 0.37 | 949.75 | 958 | 949.75 | 17 |
| 1727195400 | 953.75 | -0.75 | -0.08 | 953.75 | 954.25 | 953.125 | 722 |
| 1727109000 | 954.5 | 0.13 | 0.01 | 957.75 | 958.375 | 953.375 | 427 |
| 1726849800 | 954.375 | -5.75 | -0.60 | 954.5 | 956.125 | 953.125 | 283 |
| 1726763400 | 960.125 | 9.63 | 1.01 | 960.125 | 960.125 | 960.125 | 787 |
| 1726677000 | 950.5 | -6.5 | -0.68 | 955 | 955 | 946.875 | 23 |
| 1726590600 | 957 | 10.88 | 1.15 | 951.75 | 958.75 | 948.75 | 1304 |
| 1726504200 | 946.125 | -3.5 | -0.37 | 947.75 | 950 | 944 | 20 |
| 1726245000 | 949.625 | 7.88 | 0.84 | 948.25 | 950.5 | 947.375 | 287 |
| 1726158600 | 941.75 | 20.25 | 2.20 | 941.75 | 941.75 | 941.75 | 0 |
| 1726072200 | 921.5 | -7.13 | -0.77 | 921.5 | 921.5 | 921.5 | 0 |
| 1725985800 | 928.625 | 4.38 | 0.47 | 928.625 | 928.625 | 928.625 | 0 |
| 1725899400 | 924.25 | 8.25 | 0.90 | 922 | 927.125 | 920 | 64 |
| 1725640200 | 916 | -11 | -1.19 | 916 | 916 | 916 | 62 |
| 1725553800 | 927 | -10.25 | -1.09 | 938.25 | 938.375 | 926.375 | 19 |
| 1725467400 | 937.25 | -12.5 | -1.32 | 935.25 | 941.25 | 921.875 | 58 |
| 1725381000 | 949.75 | -9.25 | -0.96 | 949.75 | 949.75 | 949.75 | 26 |
| 1725294600 | 959 | 8.13 | 0.85 | 958.5 | 960.875 | 956.875 | 347 |
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
