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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1602.4 | 14.4 | 0.91 | 1602.4 | 1602.4 | 1602.4 | 0 |
| 1735925400 | 1588 | -0.8 | -0.05 | 1588 | 1588 | 1588 | 250 |
| 1735839000 | 1588.8 | 24.4 | 1.56 | 1588.8 | 1588.8 | 1588.8 | 2600 |
| 1735666200 | 1564.4 | 0 | 0.00 | 1564.4 | 1564.4 | 1564.4 | 0 |
| 1735579800 | 1564.4 | -7.4 | -0.47 | 1564.4 | 1564.4 | 1564.4 | 1500 |
| 1735320600 | 1571.8 | 0.8 | 0.05 | 1571.8 | 1571.8 | 1571.8 | 0 |
| 1735061400 | 1571 | 0 | 0.00 | 1571 | 1571 | 1571 | 0 |
| 1734975000 | 1571 | 4 | 0.26 | 1569.6 | 1577.8 | 1562.1 | 3997 |
| 1734715800 | 1567 | 7.6 | 0.49 | 1541 | 1567 | 1535.2 | 2815 |
| 1734629400 | 1559.4 | -25.5 | -1.61 | 1557.8 | 1564.8 | 1540.6 | 7571 |
| 1734543000 | 1584.9 | 11.4 | 0.72 | 1578.8 | 1586.8 | 1572.6 | 3216 |
| 1734456600 | 1573.5 | -14.1 | -0.89 | 1576 | 1578.8 | 1567.5 | 270 |
| 1734370200 | 1587.6 | -12.9 | -0.81 | 1595 | 1599 | 1582.6 | 6073 |
| 1734111000 | 1600.5 | -4.3 | -0.27 | 1607.8 | 1630.7 | 1591 | 1126 |
| 1734024600 | 1604.8 | 1.1 | 0.07 | 1599 | 1631.4 | 1584.6 | 4980 |
| 1733938200 | 1603.7 | 1.8 | 0.11 | 1599.8 | 1622.8 | 1584.1 | 1191 |
| 1733851800 | 1601.9 | 1.2 | 0.07 | 1602.4 | 1607 | 1597.7 | 389 |
| 1733765400 | 1600.7 | -14.7 | -0.91 | 1610.4 | 1632.1 | 1589.3 | 10223 |
| 1733506200 | 1615.4 | -1.9 | -0.12 | 1615.4 | 1615.4 | 1615.4 | 97 |
| 1733419800 | 1617.3 | -8.1 | -0.50 | 1624.4 | 1624.9 | 1612 | 100 |
| 1733333400 | 1625.4 | 2.3 | 0.14 | 1630 | 1654.3 | 1598 | 647 |
| 1733247000 | 1623.1 | -4.1 | -0.25 | 1629.2 | 1650.2 | 1597.2 | 1233 |
| 1733160600 | 1627.2 | 5.1 | 0.31 | 1627.2 | 1627.2 | 1627.2 | 390 |
| 1732901400 | 1622.1 | 1.4 | 0.09 | 1619 | 1622.9 | 1614.5 | 247 |
| 1732815000 | 1620.7 | 6.1 | 0.38 | 1621.8 | 1625.7 | 1616.7 | 5630 |
| 1732728600 | 1614.6 | -18.1 | -1.11 | 1614.6 | 1614.6 | 1614.6 | 0 |
| 1732642200 | 1632.7 | -0.4 | -0.02 | 1631 | 1655.6 | 1600.2 | 630 |
| 1732555800 | 1633.1 | 9.1 | 0.56 | 1633.1 | 1633.1 | 1633.1 | 120 |
| 1732296600 | 1624 | 16.4 | 1.02 | 1624 | 1624 | 1624 | 220 |
| 1732210200 | 1607.6 | 26.2 | 1.66 | 1607.6 | 1607.6 | 1607.6 | 620 |
| 1732123800 | 1581.4 | -4.6 | -0.29 | 1581.4 | 1581.4 | 1581.4 | 0 |
| 1732037400 | 1586 | -6.2 | -0.39 | 1586 | 1586 | 1586 | 0 |
| 1731951000 | 1592.2 | 2.6 | 0.16 | 1592.2 | 1592.2 | 1592.2 | 0 |
| 1731691800 | 1589.6 | -19.7 | -1.22 | 1589.6 | 1589.6 | 1589.6 | 0 |
| 1731605400 | 1609.3 | -0.6 | -0.04 | 1610.2 | 1614.7 | 1606.8 | 528 |
| 1731519000 | 1609.9 | 3.4 | 0.21 | 1609.9 | 1609.9 | 1609.9 | 360 |
| 1731432600 | 1606.5 | 10.3 | 0.65 | 1600 | 1616.6 | 1596.6 | 1005 |
| 1731346200 | 1596.2 | 6.7 | 0.42 | 1596.2 | 1596.2 | 1596.2 | 359 |
| 1731087000 | 1589.5 | 16.1 | 1.02 | 1581 | 1599.9 | 1575.2 | 4420 |
| 1731000600 | 1573.4 | 4.3 | 0.27 | 1584 | 1602.5 | 1558.2 | 15716 |
| 1730914200 | 1569.1 | 45.2 | 2.97 | 1569.1 | 1569.1 | 1569.1 | 0 |
| 1730827800 | 1523.9 | 2.3 | 0.15 | 1523.9 | 1523.9 | 1523.9 | 477 |
| 1730741400 | 1521.6 | -5.7 | -0.37 | 1523.4 | 1546.3 | 1500.7 | 8792 |
| 1730482200 | 1527.3 | -0.8 | -0.05 | 1527.3 | 1527.3 | 1527.3 | 0 |
| 1730395800 | 1528.1 | -11.8 | -0.77 | 1528.1 | 1528.1 | 1528.1 | 0 |
| 1730309400 | 1539.9 | 3 | 0.20 | 1539.9 | 1539.9 | 1539.9 | 0 |
| 1730223000 | 1536.9 | -1.4 | -0.09 | 1536.9 | 1536.9 | 1536.9 | 0 |
| 1730136600 | 1538.3 | -3.6 | -0.23 | 1538.3 | 1538.3 | 1538.3 | 0 |
| 1729873800 | 1541.9 | 5.6 | 0.36 | 1541.9 | 1541.9 | 1541.9 | 2 |
| 1729787400 | 1536.3 | -5.7 | -0.37 | 1536.3 | 1536.3 | 1536.3 | 0 |
| 1729701000 | 1542 | -2.5 | -0.16 | 1546.8 | 1570.3 | 1541.3 | 2063 |
| 1729614600 | 1544.5 | 1.5 | 0.10 | 1543 | 1549.3 | 1539.9 | 1900 |
| 1729528200 | 1543 | -3.1 | -0.20 | 1543 | 1543 | 1543 | 2064 |
| 1729269000 | 1546.1 | -7.4 | -0.48 | 1543.8 | 1546.7 | 1537.5 | 2252 |
| 1729182600 | 1553.5 | 7.4 | 0.48 | 1553.5 | 1553.5 | 1553.5 | 0 |
| 1729096200 | 1546.1 | 5.5 | 0.36 | 1546.1 | 1546.1 | 1546.1 | 0 |
| 1729009800 | 1540.6 | -10.3 | -0.66 | 1540.6 | 1540.6 | 1540.6 | 0 |
| 1728923400 | 1550.9 | 15.9 | 1.04 | 1550.9 | 1550.9 | 1550.9 | 0 |
| 1728664200 | 1535 | 5.3 | 0.35 | 1529.4 | 1557.5 | 1526.7 | 119 |
| 1728577800 | 1529.7 | 8.3 | 0.55 | 1529.7 | 1529.7 | 1529.7 | 0 |
| 1728491400 | 1521.4 | 8.9 | 0.59 | 1517 | 1539 | 1515.2 | 1246 |
| 1728405000 | 1512.5 | 3.6 | 0.24 | 1502.4 | 1514.7 | 1499.6 | 2423 |
| 1728318600 | 1508.9 | 7.6 | 0.51 | 1508.9 | 1508.9 | 1508.9 | 0 |
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
