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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4287.25 | -11.25 | -0.26 | 4284 | 4309.25 | 4280.25 | 13686 |
| 1734370200 | 4298.5 | -34.25 | -0.79 | 4331 | 4336.5 | 4293.5 | 35217 |
| 1734111000 | 4332.75 | 22.75 | 0.53 | 4335.5 | 4350 | 4323.75 | 6028 |
| 1734024600 | 4310 | 23.5 | 0.55 | 4290.5 | 4317 | 4284.75 | 7007 |
| 1733938200 | 4286.5 | -0.75 | -0.02 | 4280.5 | 4361.75 | 4273 | 1619 |
| 1733851800 | 4287.25 | -45.75 | -1.06 | 4287.25 | 4287.25 | 4287.25 | 4810 |
| 1733765400 | 4333 | -1.25 | -0.03 | 4339 | 4348.75 | 4324.75 | 16342 |
| 1733506200 | 4334.25 | 22 | 0.51 | 4303.5 | 4353.5 | 4260.75 | 3774 |
| 1733419800 | 4312.25 | 34.5 | 0.81 | 4298 | 4312.25 | 4289.5 | 16668 |
| 1733333400 | 4277.75 | 21 | 0.49 | 4265 | 4292.25 | 4226.5 | 29917 |
| 1733247000 | 4256.75 | 39.75 | 0.94 | 4243 | 4261 | 4229.25 | 19758 |
| 1733160600 | 4217 | 24 | 0.57 | 4167 | 4220.25 | 4167 | 2042 |
| 1732901400 | 4193 | 36.5 | 0.88 | 4178 | 4196.25 | 4174.25 | 2865 |
| 1732815000 | 4156.5 | 15 | 0.36 | 4156.5 | 4156.5 | 4156.5 | 7419 |
| 1732728600 | 4141.5 | -32.75 | -0.78 | 4155.5 | 4164.75 | 4120.5 | 6627 |
| 1732642200 | 4174.25 | -33.75 | -0.80 | 4195.5 | 4204 | 4167.5 | 13124 |
| 1732555800 | 4208 | 33 | 0.79 | 4215 | 4219.25 | 4194.25 | 4972 |
| 1732296600 | 4175 | 20 | 0.48 | 4184.5 | 4202.25 | 4115.5 | 7981 |
| 1732210200 | 4155 | 26.5 | 0.64 | 4135.5 | 4160.5 | 4124.5 | 6542 |
| 1732123800 | 4128.5 | -35.5 | -0.85 | 4161 | 4182 | 4119 | 9751 |
| 1732037400 | 4164 | -32.5 | -0.77 | 4140 | 4165.25 | 4118 | 6562 |
| 1731951000 | 4196.5 | 1.25 | 0.03 | 4205 | 4206 | 4170.75 | 4004 |
| 1731691800 | 4195.25 | -17.25 | -0.41 | 4215 | 4224 | 4182.75 | 13887 |
| 1731605400 | 4212.5 | 87 | 2.11 | 4150.5 | 4271 | 4145.5 | 3415 |
| 1731519000 | 4125.5 | -14.5 | -0.35 | 4135 | 4206 | 4100 | 5697 |
| 1731432600 | 4140 | -69.25 | -1.65 | 4189.5 | 4200.25 | 4135 | 7331 |
| 1731346200 | 4209.25 | 30.75 | 0.74 | 4220 | 4232.25 | 4208.75 | 14054 |
| 1731087000 | 4178.5 | -48.75 | -1.15 | 4185.5 | 4188.5 | 4177.25 | 3068 |
| 1731000600 | 4227.25 | 34.25 | 0.82 | 4196.5 | 4250.25 | 4192.25 | 4213 |
| 1730914200 | 4193 | -95 | -2.22 | 4197 | 4208.5 | 4181.75 | 7550 |
| 1730827800 | 4288 | 5 | 0.12 | 4288 | 4288 | 4288 | 1514 |
| 1730741400 | 4283 | -4.5 | -0.10 | 4293.5 | 4294 | 4280.5 | 18151 |
| 1730482200 | 4287.5 | 24 | 0.56 | 4296.5 | 4309.75 | 4240.25 | 2564 |
| 1730395800 | 4263.5 | -14.5 | -0.34 | 4263.5 | 4265.25 | 4262.75 | 3373 |
| 1730309400 | 4278 | -32 | -0.74 | 4291 | 4296 | 4256 | 7229 |
| 1730223000 | 4310 | -32 | -0.74 | 4326.5 | 4332.75 | 4283.25 | 7310 |
| 1730136600 | 4342 | 26.25 | 0.61 | 4331 | 4344.25 | 4305.5 | 7244 |
| 1729873800 | 4315.75 | 4.75 | 0.11 | 4314.5 | 4329.75 | 4306 | 1456 |
| 1729787400 | 4311 | 13 | 0.30 | 4311 | 4311 | 4311 | 777 |
| 1729701000 | 4298 | -16 | -0.37 | 4288.5 | 4312.25 | 4270.25 | 7172 |
| 1729614600 | 4314 | -2 | -0.05 | 4293.5 | 4323.75 | 4288.25 | 11393 |
| 1729528200 | 4316 | -33.5 | -0.77 | 4318.5 | 4343.25 | 4313.5 | 15229 |
| 1729269000 | 4349.5 | 28.75 | 0.67 | 4334.5 | 4352.25 | 4327.75 | 14388 |
| 1729182600 | 4320.75 | 16 | 0.37 | 4320.5 | 4320.75 | 4317.75 | 8036 |
| 1729096200 | 4304.75 | -18.75 | -0.43 | 4307 | 4319.25 | 4299 | 3393 |
| 1729009800 | 4323.5 | -93 | -2.11 | 4386 | 4398.75 | 4323.5 | 7029 |
| 1728923400 | 4416.5 | 26.25 | 0.60 | 4389 | 4425.5 | 4379.75 | 6320 |
| 1728664200 | 4390.25 | 28.5 | 0.65 | 4356 | 4391.5 | 4348 | 4083 |
| 1728577800 | 4361.75 | -12.25 | -0.28 | 4353 | 4446.75 | 4275.25 | 33745 |
| 1728491400 | 4374 | 26.5 | 0.61 | 4345 | 4374 | 4332.25 | 52740 |
| 1728405000 | 4347.5 | -18.75 | -0.43 | 4330.5 | 4353.25 | 4320.5 | 11627 |
| 1728318600 | 4366.25 | 22.25 | 0.51 | 4335.5 | 4378.25 | 4330.5 | 7308 |
| 1728059400 | 4344 | 19 | 0.44 | 4330.5 | 4381.5 | 4280 | 19365 |
| 1727973000 | 4325 | 1.5 | 0.03 | 4346 | 4369 | 4313 | 2714 |
| 1727886600 | 4323.5 | 0.75 | 0.02 | 4328.5 | 4348.25 | 4304.25 | 1631 |
| 1727800200 | 4322.75 | -33.75 | -0.77 | 4361 | 4376.5 | 4301.25 | 9327 |
| 1727713800 | 4356.5 | -66.5 | -1.50 | 4400 | 4400.5 | 4356.5 | 12595 |
| 1727454600 | 4423 | 36.5 | 0.83 | 4414.5 | 4429.75 | 4407.75 | 6219 |
| 1727368200 | 4386.5 | 83.5 | 1.94 | 4376.5 | 4402.25 | 4362.25 | 13365 |
| 1727281800 | 4303 | -4.75 | -0.11 | 4308.5 | 4325 | 4288 | 7334 |
| 1727195400 | 4307.75 | 45 | 1.06 | 4295.5 | 4310 | 4285 | 3496 |
| 1727109000 | 4262.75 | -17.5 | -0.41 | 4258 | 4264 | 4258 | 3171 |
| 1726849800 | 4280.25 | -61.75 | -1.42 | 4304.5 | 4319.25 | 4277 | 3741 |
| 1726763400 | 4342 | 77.5 | 1.82 | 4339.5 | 4343 | 4328.75 | 1189 |
| 1726677000 | 4264.5 | -32.25 | -0.75 | 4294.5 | 4294.5 | 4251.25 | 3182 |
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
