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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 413.15 | 0.8 | 0.19 | 413.15 | 413.15 | 413.15 | 0 |
| 1742491800 | 412.35 | 2.6 | 0.63 | 412.35 | 412.35 | 412.35 | 0 |
| 1742405400 | 409.75 | -2.3 | -0.56 | 409.75 | 409.75 | 409.75 | 0 |
| 1742319000 | 412.05 | -5 | -1.20 | 412.05 | 412.05 | 412.05 | 0 |
| 1742232600 | 417.05 | -0.15 | -0.04 | 417.05 | 417.05 | 417.05 | 0 |
| 1741973400 | 417.2 | 0.1 | 0.02 | 414.5 | 422.1 | 413.55 | 2 |
| 1741887000 | 417.1 | 12.95 | 3.20 | 408.7 | 418.05 | 403.9 | 180 |
| 1741800600 | 404.15 | -0.6 | -0.15 | 403.7 | 411.55 | 392.85 | 2344 |
| 1741714200 | 404.75 | 10.6 | 2.69 | 393.6 | 404.8 | 388.45 | 550 |
| 1741627800 | 394.15 | 21.8 | 5.85 | 394.15 | 394.15 | 394.15 | 0 |
| 1741368600 | 372.35 | -3.75 | -1.00 | 372.35 | 372.35 | 372.35 | 0 |
| 1741282200 | 376.1 | -10.75 | -2.78 | 376.1 | 376.1 | 376.1 | 0 |
| 1741195800 | 386.85 | 8 | 2.11 | 386.85 | 386.85 | 386.85 | 0 |
| 1741109400 | 378.85 | 3.8 | 1.01 | 378.85 | 378.85 | 378.85 | 0 |
| 1741023000 | 375.05 | -10.5 | -2.72 | 375.05 | 375.05 | 375.05 | 0 |
| 1740763800 | 385.55 | 8.55 | 2.27 | 385.55 | 385.55 | 385.55 | 0 |
| 1740677400 | 377 | 2.35 | 0.63 | 376.1 | 381.6 | 375.05 | 180 |
| 1740591000 | 374.65 | 5.8 | 1.57 | 369.7 | 376.35 | 368.8 | 180 |
| 1740504600 | 368.85 | 0.45 | 0.12 | 368.85 | 368.85 | 368.85 | 0 |
| 1740418200 | 368.4 | 0.35 | 0.10 | 368.4 | 368.4 | 368.4 | 0 |
| 1740159000 | 368.05 | -1.65 | -0.45 | 368.6 | 371.3 | 367.55 | 35 |
| 1740072600 | 369.7 | -4.5 | -1.20 | 369.7 | 369.7 | 369.7 | 0 |
| 1739986200 | 374.2 | 1.8 | 0.48 | 374.2 | 374.2 | 374.2 | 0 |
| 1739899800 | 372.4 | -3.1 | -0.83 | 372.4 | 372.4 | 372.4 | 0 |
| 1739813400 | 375.5 | 1.75 | 0.47 | 375.5 | 375.5 | 375.5 | 0 |
| 1739554200 | 373.75 | -7.6 | -1.99 | 373.75 | 373.75 | 373.75 | 0 |
| 1739467800 | 381.35 | -13.15 | -3.33 | 381.35 | 381.35 | 381.35 | 35 |
| 1739381400 | 394.5 | -0.75 | -0.19 | 394.5 | 394.5 | 394.5 | 0 |
| 1739295000 | 395.25 | -9.83 | -2.43 | 432 | 432 | 391.75 | 3607 |
| 1739208600 | 405.075 | -0.53 | -0.13 | 427.45 | 427.45 | 376.325 | 7 |
| 1738949400 | 405.6 | 5.38 | 1.34 | 417.8 | 437.25 | 363.375 | 7 |
| 1738863000 | 400.225 | 0.05 | 0.01 | 418.1 | 439.5 | 392.05 | 9 |
| 1738776600 | 400.175 | 0.48 | 0.12 | 399.15 | 414.2 | 396.95 | 620 |
| 1738690200 | 399.7 | -10.03 | -2.45 | 407.95 | 418.95 | 398.975 | 20 |
| 1738603800 | 409.725 | 21.3 | 5.48 | 409.725 | 409.725 | 409.725 | 0 |
| 1738344600 | 388.425 | -0.38 | -0.10 | 388.425 | 388.425 | 388.425 | 0 |
| 1738258200 | 388.8 | -3.5 | -0.89 | 385.9 | 416.075 | 372 | 6 |
| 1738171800 | 392.3 | 4.18 | 1.08 | 387.15 | 402.575 | 385.375 | 7 |
| 1738085400 | 388.125 | -17.15 | -4.23 | 388.125 | 388.125 | 388.125 | 0 |
| 1737999000 | 405.275 | -10.38 | -2.50 | 405.275 | 405.275 | 405.275 | 0 |
| 1737739800 | 415.65 | -0.53 | -0.13 | 415.65 | 415.65 | 415.65 | 0 |
| 1737653400 | 416.175 | -5.03 | -1.19 | 421.1 | 422.825 | 413.575 | 31 |
| 1737567000 | 421.2 | -4.8 | -1.13 | 421.2 | 421.2 | 421.2 | 0 |
| 1737480600 | 426 | 20.08 | 4.95 | 426 | 426 | 426 | 0 |
| 1737394200 | 405.925 | -4.08 | -0.99 | 405.925 | 405.925 | 405.925 | 0 |
| 1737135000 | 410 | -0.38 | -0.09 | 412.05 | 413.3 | 408.95 | 19 |
| 1737048600 | 410.375 | 11.6 | 2.91 | 404.05 | 411.275 | 398.325 | 47 |
| 1736962200 | 398.775 | -7 | -1.73 | 405.5 | 440.5 | 361.5 | 19 |
| 1736875800 | 405.775 | -6.93 | -1.68 | 403.4 | 407.4 | 402.45 | 23 |
| 1736789400 | 412.7 | 6.82 | 1.68 | 410.5 | 414.6 | 405.325 | 10 |
| 1736530200 | 405.875 | 16.98 | 4.36 | 389.4 | 432.675 | 354.525 | 742 |
| 1736443800 | 388.9 | 2.13 | 0.55 | 389.9 | 389.9 | 387.7 | 32 |
| 1736357400 | 386.775 | 5.97 | 1.57 | 386.775 | 386.775 | 386.775 | 0 |
| 1736271000 | 380.8 | 5.78 | 1.54 | 378.05 | 389.75 | 372.35 | 30 |
| 1736184600 | 375.025 | -8.33 | -2.17 | 375.025 | 375.025 | 375.025 | 0 |
| 1735925400 | 383.35 | 0.85 | 0.22 | 383.35 | 383.35 | 383.35 | 0 |
| 1735839000 | 382.5 | 14.8 | 4.03 | 382.5 | 382.5 | 382.5 | 0 |
| 1735666200 | 367.7 | 0 | 0.00 | 367.7 | 367.7 | 367.7 | 0 |
| 1735579800 | 367.7 | 6.27 | 1.74 | 361.6 | 395.675 | 334.35 | 3 |
| 1735320600 | 361.425 | -1.95 | -0.54 | 358.65 | 362.525 | 355.625 | 63 |
| 1735061400 | 363.375 | 0 | 0.00 | 363.375 | 363.375 | 363.375 | 0 |
| 1734975000 | 363.375 | -2.55 | -0.70 | 363.375 | 363.375 | 363.375 | 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
