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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 114.1775 | 0.01 | 0.01 | 114.1775 | 114.1775 | 114.1775 | 1103 |
| 1730395800 | 114.165 | -0.19 | -0.17 | 114.085 | 114.3325 | 114.0575 | 365 |
| 1730309400 | 114.355 | 0.01 | 0.01 | 114.355 | 114.355 | 114.355 | 0 |
| 1730223000 | 114.3425 | -0.05 | -0.05 | 114.195 | 114.3475 | 114.195 | 70 |
| 1730136600 | 114.395 | 0.03 | 0.03 | 114.395 | 114.395 | 114.395 | 92 |
| 1729873800 | 114.365 | 0.08 | 0.07 | 114.635 | 114.635 | 114.3075 | 199 |
| 1729787400 | 114.2825 | 0.2 | 0.18 | 114.2825 | 114.2825 | 114.2825 | 1 |
| 1729701000 | 114.0775 | -0.26 | -0.23 | 115.04 | 115.04 | 114.0275 | 66 |
| 1729614600 | 114.34 | -0.14 | -0.12 | 114.34 | 114.34 | 114.34 | 4 |
| 1729528200 | 114.48 | -0.47 | -0.41 | 114.66 | 114.73 | 114.4075 | 178 |
| 1729269000 | 114.9525 | 0.13 | 0.12 | 114.785 | 114.975 | 114.6125 | 1 |
| 1729182600 | 114.82 | -0.15 | -0.13 | 114.855 | 114.855 | 114.6675 | 4 |
| 1729096200 | 114.97 | 0.03 | 0.03 | 114.97 | 114.97 | 114.97 | 0 |
| 1729009800 | 114.94 | 0.06 | 0.05 | 114.94 | 114.94 | 114.94 | 0 |
| 1728923400 | 114.88 | 0.02 | 0.02 | 114.805 | 114.88 | 114.6425 | 2660 |
| 1728664200 | 114.86 | 0.19 | 0.16 | 114.885 | 114.895 | 114.67 | 17 |
| 1728577800 | 114.675 | -0.14 | -0.12 | 114.32 | 114.9025 | 114.32 | 87 |
| 1728491400 | 114.815 | 0.05 | 0.04 | 114.845 | 114.9425 | 114.655 | 278 |
| 1728405000 | 114.765 | -0.03 | -0.03 | 114.895 | 114.895 | 114.6325 | 460 |
| 1728318600 | 114.795 | -0.07 | -0.06 | 114.995 | 114.995 | 114.7325 | 101 |
| 1728059400 | 114.8625 | -0.24 | -0.21 | 115.04 | 116.405 | 113.515 | 99 |
| 1727973000 | 115.1025 | -0.14 | -0.12 | 115.93 | 115.93 | 114.9375 | 55 |
| 1727886600 | 115.245 | -0.25 | -0.22 | 115.245 | 115.245 | 115.245 | 0 |
| 1727800200 | 115.4975 | -0.22 | -0.19 | 115.55 | 115.5925 | 115.4275 | 5927 |
| 1727713800 | 115.715 | -0.08 | -0.07 | 115.99 | 115.99 | 115.6675 | 2104 |
| 1727454600 | 115.7975 | 0.26 | 0.22 | 115.835 | 117.365 | 115.585 | 11 |
| 1727368200 | 115.54 | 0.21 | 0.18 | 115.335 | 115.54 | 115.335 | 17 |
| 1727281800 | 115.3275 | 0 | 0.00 | 115.3275 | 115.3275 | 115.3275 | 0 |
| 1727195400 | 115.325 | 0.01 | 0.01 | 115.56 | 115.695 | 115.1475 | 3930 |
| 1727109000 | 115.3175 | 0.05 | 0.04 | 115.9 | 115.9 | 115.235 | 1881 |
| 1726849800 | 115.2725 | -0.15 | -0.13 | 115.71 | 115.71 | 115.2125 | 57 |
| 1726763400 | 115.42 | 0.56 | 0.49 | 115.46 | 115.6375 | 115.25 | 174 |
| 1726677000 | 114.8625 | -0.11 | -0.09 | 115.11 | 115.11 | 114.825 | 35 |
| 1726590600 | 114.97 | 0.26 | 0.23 | 115.05 | 115.05 | 114.825 | 203 |
| 1726504200 | 114.71 | 0.21 | 0.19 | 114.895 | 114.895 | 114.6325 | 65 |
| 1726245000 | 114.4975 | 0.61 | 0.53 | 114.4975 | 114.4975 | 114.4975 | 0 |
| 1726158600 | 113.89 | 0.15 | 0.13 | 113.89 | 113.89 | 113.89 | 0 |
| 1726072200 | 113.74 | -0.22 | -0.19 | 113.815 | 113.9775 | 113.45 | 2526 |
| 1725985800 | 113.955 | 0.03 | 0.03 | 114.185 | 114.185 | 113.935 | 54 |
| 1725899400 | 113.92 | -0.08 | -0.07 | 114.08 | 114.0925 | 113.915 | 158 |
| 1725640200 | 114.0025 | 0.22 | 0.20 | 114.0025 | 114.0025 | 114.0025 | 0 |
| 1725553800 | 113.78 | 0.11 | 0.10 | 113.78 | 113.78 | 113.78 | 0 |
| 1725467400 | 113.67 | 0.06 | 0.06 | 113.51 | 113.875 | 113.205 | 4 |
| 1725381000 | 113.605 | -0.07 | -0.06 | 113.985 | 113.985 | 112.2825 | 57 |
| 1725294600 | 113.675 | 0.01 | 0.01 | 113.695 | 113.84 | 113.47 | 9 |
| 1725035400 | 113.665 | -0.2 | -0.18 | 113.81 | 113.9375 | 113.64 | 87 |
| 1724949000 | 113.8675 | -0.01 | -0.01 | 114.14 | 114.14 | 113.82 | 73 |
| 1724862600 | 113.875 | -0.04 | -0.03 | 113.875 | 113.875 | 113.875 | 0 |
| 1724776200 | 113.91 | 0.08 | 0.07 | 114.245 | 114.245 | 113.745 | 116 |
| 1724430600 | 113.8275 | 0.51 | 0.45 | 113.8275 | 113.8275 | 113.8275 | 0 |
| 1724344200 | 113.32 | -0.31 | -0.27 | 113.645 | 113.7125 | 113.27 | 325 |
| 1724257800 | 113.625 | 0.24 | 0.21 | 113.4 | 113.625 | 113.19 | 1236 |
| 1724171400 | 113.385 | 0.43 | 0.38 | 113.345 | 113.385 | 113.085 | 1928 |
| 1724085000 | 112.96 | 0.25 | 0.22 | 113.11 | 113.405 | 112.8525 | 1426 |
| 1723825800 | 112.7125 | -0.05 | -0.05 | 112.7125 | 112.7125 | 112.7125 | 0 |
| 1723739400 | 112.765 | 0.37 | 0.33 | 112.71 | 114.19 | 111.5925 | 1008 |
| 1723653000 | 112.395 | 0.35 | 0.31 | 112.48 | 113.8525 | 110.9575 | 140 |
| 1723566600 | 112.0425 | 0.33 | 0.29 | 112.085 | 112.085 | 111.8225 | 1 |
| 1723480200 | 111.715 | -0.04 | -0.04 | 111.715 | 111.715 | 111.715 | 1 |
| 1723221000 | 111.755 | 0.11 | 0.10 | 111.88 | 111.9275 | 111.615 | 2037 |
| 1723134600 | 111.64 | 0.28 | 0.25 | 111.475 | 111.81 | 111.3125 | 29143 |
| 1723048200 | 111.365 | 0.42 | 0.38 | 111.39 | 111.735 | 111.23 | 1634 |
| 1722961800 | 110.945 | 0.45 | 0.41 | 110.68 | 111.21 | 110.68 | 7237 |
| 1722875400 | 110.495 | -0.72 | -0.65 | 111.035 | 112.22 | 109.005 | 51125 |
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
