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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 1551.3 | 4.5 | 0.29 | 1555 | 1572 | 1545.3 | 16028 |
| 1742232600 | 1546.8 | 7.3 | 0.47 | 1540.2 | 1566.1 | 1527 | 15061 |
| 1741973400 | 1539.5 | 19 | 1.25 | 1537.6 | 1556.6 | 1528.3 | 9235 |
| 1741887000 | 1520.5 | 2.3 | 0.15 | 1527.6 | 1542.6 | 1502.1 | 7251 |
| 1741800600 | 1518.2 | 7.2 | 0.48 | 1511 | 1541 | 1498.6 | 34558 |
| 1741714200 | 1511 | -20 | -1.31 | 1531.8 | 1548 | 1493.4 | 36979 |
| 1741627800 | 1531 | -21 | -1.35 | 1564 | 1565.9 | 1513.2 | 16825 |
| 1741368600 | 1552 | 5.2 | 0.34 | 1556.8 | 1559.8 | 1521.4 | 19479 |
| 1741282200 | 1546.8 | -10.3 | -0.66 | 1545 | 1566.5 | 1525.5 | 8692 |
| 1741195800 | 1557.1 | 4.1 | 0.26 | 1566.4 | 1582.2 | 1541.7 | 16498 |
| 1741109400 | 1553 | -21.6 | -1.37 | 1570 | 1573.6 | 1536 | 18245 |
| 1741023000 | 1574.6 | 13 | 0.83 | 1570.2 | 1598.5 | 1554.6 | 13805 |
| 1740763800 | 1561.6 | 9.9 | 0.64 | 1569.4 | 1569.4 | 1556 | 8772 |
| 1740677400 | 1551.7 | 3.4 | 0.22 | 1555 | 1556.5 | 1546.4 | 3896 |
| 1740591000 | 1548.3 | 13.8 | 0.90 | 1547.4 | 1563.7 | 1540.3 | 10339 |
| 1740504600 | 1534.5 | 3.4 | 0.22 | 1498.2 | 1559.6 | 1498.2 | 17309 |
| 1740418200 | 1531.1 | -0.7 | -0.05 | 1544.8 | 1549.2 | 1507.3 | 22797 |
| 1740159000 | 1531.8 | 1.5 | 0.10 | 1540.8 | 1552.4 | 1512.9 | 5401 |
| 1740072600 | 1530.3 | -3.3 | -0.22 | 1533.8 | 1553.1 | 1512.2 | 6495 |
| 1739986200 | 1533.6 | -25 | -1.60 | 1548.4 | 1553.9 | 1516.1 | 15571 |
| 1739899800 | 1558.6 | 14.7 | 0.95 | 1558.6 | 1558.6 | 1558.6 | 13475 |
| 1739813400 | 1543.9 | 7.2 | 0.47 | 1530.6 | 1560.8 | 1528.2 | 42722 |
| 1739554200 | 1536.7 | -8.2 | -0.53 | 1539.6 | 1554.5 | 1519.5 | 5615 |
| 1739467800 | 1544.9 | -6.5 | -0.42 | 1542.4 | 1563.1 | 1525.7 | 2012 |
| 1739381400 | 1551.4 | 5.7 | 0.37 | 1547.8 | 1569 | 1525.9 | 12752 |
| 1739295000 | 1545.7 | 0.3 | 0.02 | 1545.6 | 1563.7 | 1523.9 | 4792 |
| 1739208600 | 1545.4 | 14 | 0.91 | 1536.6 | 1564 | 1526.8 | 13565 |
| 1738949400 | 1531.4 | -8.2 | -0.53 | 1533.8 | 1549.8 | 1513.6 | 10852 |
| 1738863000 | 1539.6 | 21.2 | 1.40 | 1542.8 | 1558.5 | 1521.9 | 1035 |
| 1738776600 | 1518.4 | 7.4 | 0.49 | 1510.6 | 1535.2 | 1501.4 | 13683 |
| 1738690200 | 1511 | 0.2 | 0.01 | 1507.4 | 1528.9 | 1491.5 | 6491 |
| 1738603800 | 1510.8 | -18.6 | -1.22 | 1509.4 | 1531.2 | 1483.4 | 16861 |
| 1738344600 | 1529.4 | 6.7 | 0.44 | 1530 | 1547.3 | 1510.2 | 53976 |
| 1738258200 | 1522.7 | 18.2 | 1.21 | 1529.4 | 1539.4 | 1492.1 | 74790 |
| 1738171800 | 1504.5 | 2.7 | 0.18 | 1508.2 | 1526.6 | 1503.6 | 25949 |
| 1738085400 | 1501.8 | 9.1 | 0.61 | 1510.8 | 1524.7 | 1484.9 | 1953 |
| 1737999000 | 1492.7 | 1.8 | 0.12 | 1492 | 1511.7 | 1473.6 | 5953 |
| 1737739800 | 1490.9 | -24.9 | -1.64 | 1505.8 | 1526 | 1475.3 | 16460 |
| 1737653400 | 1515.8 | 13.5 | 0.90 | 1503 | 1523.3 | 1483.5 | 16957 |
| 1737567000 | 1502.3 | 15.3 | 1.03 | 1515 | 1518.7 | 1482.7 | 7901 |
| 1737480600 | 1487 | -11 | -0.73 | 1490.6 | 1518.6 | 1481.3 | 5823 |
| 1737394200 | 1498 | 1.9 | 0.13 | 1499.8 | 1519.6 | 1480.2 | 16554 |
| 1737135000 | 1496.1 | 27.4 | 1.87 | 1502.2 | 1518.2 | 1473.8 | 7158 |
| 1737048600 | 1468.7 | 8.8 | 0.60 | 1468.6 | 1491.3 | 1452.7 | 4308 |
| 1736962200 | 1459.9 | 16.9 | 1.17 | 1454.4 | 1477.3 | 1437.7 | 3627 |
| 1736875800 | 1443 | -5.2 | -0.36 | 1454 | 1463.7 | 1425.6 | 11302 |
| 1736789400 | 1448.2 | -3.4 | -0.23 | 1454.8 | 1465.3 | 1425.5 | 46146 |
| 1736530200 | 1451.6 | -13.9 | -0.95 | 1450.2 | 1471.2 | 1434.8 | 9152 |
| 1736443800 | 1465.5 | 14.9 | 1.03 | 1460.2 | 1465.8 | 1447 | 3629 |
| 1736357400 | 1450.6 | 1.5 | 0.10 | 1451.8 | 1467.4 | 1427.4 | 9564 |
| 1736271000 | 1449.1 | -10.1 | -0.69 | 1447.6 | 1468.1 | 1429.1 | 5048 |
| 1736184600 | 1459.2 | 14.6 | 1.01 | 1446 | 1465.9 | 1427.2 | 39946 |
| 1735925400 | 1444.6 | 5.2 | 0.36 | 1444.6 | 1444.6 | 1444.6 | 1244 |
| 1735839000 | 1439.4 | 23.3 | 1.65 | 1438.2 | 1464.2 | 1430.5 | 5172 |
| 1735666200 | 1416.1 | 0 | 0.00 | 1416.1 | 1416.1 | 1416.1 | 368 |
| 1735579800 | 1416.1 | -5.6 | -0.39 | 1416.1 | 1416.1 | 1416.1 | 3589 |
| 1735320600 | 1421.7 | -7.5 | -0.52 | 1416.4 | 1442.3 | 1408.6 | 1617 |
| 1735061400 | 1429.2 | 7.9 | 0.56 | 1429.2 | 1429.2 | 1429.2 | 4287 |
| 1734975000 | 1421.3 | -0.2 | -0.01 | 1423.8 | 1438.4 | 1402.4 | 384 |
| 1734715800 | 1421.5 | -1.8 | -0.13 | 1413.8 | 1439.9 | 1400.4 | 1690 |
| 1734629400 | 1423.3 | -15.3 | -1.06 | 1423.3 | 1423.3 | 1423.3 | 543 |
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
