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 | 103.78 | -0.81 | -0.77 | 104.5 | 104.64 | 103.78 | 18623 |
| 1742491800 | 104.59 | 0.83 | 0.80 | 104.86 | 105.4 | 104.59 | 116970 |
| 1742405400 | 103.76 | 0.27 | 0.26 | 103.94 | 103.94 | 103.74 | 89 |
| 1742319000 | 103.49 | -0.69 | -0.66 | 103.42 | 103.49 | 103.42 | 123 |
| 1742232600 | 104.18 | 0.77 | 0.74 | 103.52 | 104.18 | 103.52 | 212 |
| 1741973400 | 103.41 | 0.19 | 0.18 | 103.42 | 103.42 | 103.04 | 838 |
| 1741887000 | 103.22 | 0.33 | 0.32 | 103.14 | 103.22 | 102.4 | 231189 |
| 1741800600 | 102.89 | -0.81 | -0.78 | 103.52 | 103.62 | 102.89 | 4039 |
| 1741714200 | 103.7 | -0.6 | -0.58 | 104.5 | 104.58 | 103.7 | 2497 |
| 1741627800 | 104.3 | 0.54 | 0.52 | 103.92 | 104.56 | 103.92 | 3138 |
| 1741368600 | 103.76 | 0.91 | 0.88 | 103.72 | 104.12 | 103.62 | 8874 |
| 1741282200 | 102.85 | -1.43 | -1.37 | 103.16 | 103.36 | 102.78 | 55 |
| 1741195800 | 104.28 | -1.35 | -1.28 | 104.24 | 104.62 | 103.96 | 5533 |
| 1741109400 | 105.63 | 0.34 | 0.32 | 105.44 | 105.63 | 105.44 | 317 |
| 1741023000 | 105.29 | 0.68 | 0.65 | 104.4 | 105.29 | 104.4 | 247 |
| 1740763800 | 104.61 | 0.46 | 0.44 | 104.5 | 104.61 | 104.5 | 951 |
| 1740677400 | 104.15 | 0.08 | 0.08 | 104.02 | 104.15 | 104.02 | 232260 |
| 1740591000 | 104.07 | 0.05 | 0.05 | 103.9 | 104.12 | 103.88 | 329 |
| 1740504600 | 104.02 | 1.66 | 1.62 | 103.1 | 104.08 | 103.1 | 126 |
| 1740418200 | 102.36 | 0.52 | 0.51 | 102.02 | 102.36 | 102.02 | 259 |
| 1740159000 | 101.84 | 0.68 | 0.67 | 101.36 | 101.84 | 101.28 | 1104 |
| 1740072600 | 101.16 | 0.49 | 0.49 | 100.78 | 101.16 | 100.78 | 198 |
| 1739986200 | 100.67 | -0.31 | -0.31 | 100.4 | 100.67 | 100.4 | 2 |
| 1739899800 | 100.98 | -0.51 | -0.50 | 101.02 | 101.02 | 100.98 | 15276 |
| 1739813400 | 101.49 | -0.66 | -0.65 | 101.46 | 101.49 | 101.3 | 1334 |
| 1739554200 | 102.15 | 1.24 | 1.23 | 100.96 | 102.15 | 100.96 | 273 |
| 1739467800 | 100.91 | 1.45 | 1.46 | 100.12 | 100.91 | 100.12 | 11036 |
| 1739381400 | 99.46 | -1.56 | -1.54 | 99.53 | 99.53 | 99.46 | 208 |
| 1739295000 | 101.02 | -0.54 | -0.53 | 101.42 | 101.42 | 100.82 | 29 |
| 1739208600 | 101.56 | -0.19 | -0.19 | 101.42 | 101.96 | 101.42 | 706 |
| 1738949400 | 101.75 | -0.42 | -0.41 | 102.48 | 102.48 | 101.75 | 556 |
| 1738863000 | 102.17 | -0.11 | -0.11 | 102.04 | 102.18 | 102.04 | 701 |
| 1738776600 | 102.28 | 1.75 | 1.74 | 101.46 | 102.38 | 101.46 | 604 |
| 1738690200 | 100.53 | -0.41 | -0.41 | 99.9 | 100.53 | 99.9 | 59 |
| 1738603800 | 100.94 | 0.37 | 0.37 | 100.9 | 101.34 | 100.7 | 3605 |
| 1738344600 | 100.57 | 0.22 | 0.22 | 100.38 | 100.72 | 100.24 | 349 |
| 1738258200 | 100.35 | 0.16 | 0.16 | 100.62 | 100.62 | 100.35 | 60 |
| 1738171800 | 100.19 | 0.4 | 0.40 | 100.5 | 100.6 | 100.19 | 1821 |
| 1738085400 | 99.79 | -0.27 | -0.27 | 100.08 | 100.08 | 99.79 | 462 |
| 1737999000 | 100.06 | 0.97 | 0.97 | 99.77 | 100.54 | 99.77 | 845 |
| 1737739800 | 99.095 | 0.16 | 0.16 | 99.01 | 99.095 | 98.58 | 8249 |
| 1737653400 | 98.935 | -0.57 | -0.57 | 98.93 | 98.94 | 98.79 | 17937 |
| 1737567000 | 99.5 | -0.27 | -0.27 | 99.98 | 99.98 | 99.5 | 4 |
| 1737480600 | 99.765 | 0.5 | 0.50 | 99.8 | 99.8 | 99.63 | 1477 |
| 1737394200 | 99.265 | 0.25 | 0.26 | 98.68 | 99.265 | 98.61 | 4112 |
| 1737135000 | 99.01 | 0.14 | 0.14 | 99.17 | 99.38 | 99.01 | 5586 |
| 1737048600 | 98.87 | 0.47 | 0.48 | 98.48 | 98.87 | 98.37 | 1665 |
| 1736962200 | 98.4 | 1.5 | 1.54 | 97.14 | 98.65 | 97.14 | 1656 |
| 1736875800 | 96.905 | -0.1 | -0.10 | 97.1 | 97.36 | 96.74 | 4778 |
| 1736789400 | 97 | -0.37 | -0.37 | 97.5 | 97.55 | 96.89 | 647 |
| 1736530200 | 97.365 | -0.89 | -0.90 | 97.93 | 97.93 | 96.78 | 2193 |
| 1736443800 | 98.25 | 0.56 | 0.57 | 97.95 | 98.28 | 97.95 | 23600 |
| 1736357400 | 97.69 | -0.14 | -0.14 | 97.77 | 97.9 | 97.21 | 1783 |
| 1736271000 | 97.825 | -1.19 | -1.20 | 99.06 | 99.06 | 97.825 | 534 |
| 1736184600 | 99.015 | -0.54 | -0.54 | 99.22 | 99.22 | 98.84 | 1003 |
| 1735925400 | 99.555 | -0.01 | -0.01 | 99.98 | 99.98 | 99.51 | 420 |
| 1735839000 | 99.565 | -0.96 | -0.95 | 99.75 | 100.3 | 99.565 | 1405 |
| 1735666200 | 100.52 | 0.8 | 0.81 | 100.52 | 100.52 | 100.52 | 200 |
| 1735579800 | 99.715 | 0.31 | 0.31 | 99.3 | 99.8 | 99.2 | 1136 |
| 1735320600 | 99.405 | 0.03 | 0.04 | 99.33 | 99.6 | 99.04 | 1197 |
| 1735061400 | 99.37 | -0.34 | -0.34 | 99.48 | 99.48 | 99.37 | 1310 |
| 1734975000 | 99.705 | -0.87 | -0.86 | 100.04 | 100.08 | 99.705 | 268 |
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
