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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 410.525 | 6.88 | 1.70 | 407.3 | 415.925 | 400 | 19266 |
| 1736875800 | 403.65 | -1.33 | -0.33 | 405.3 | 406.375 | 403.65 | 34506 |
| 1736789400 | 404.975 | -2.48 | -0.61 | 403.6 | 405.75 | 403.45 | 544 |
| 1736530200 | 407.45 | -3.15 | -0.77 | 410.35 | 411.35 | 401.5 | 94773 |
| 1736443800 | 410.6 | 2.9 | 0.71 | 410.65 | 410.775 | 409.975 | 69083 |
| 1736357400 | 407.7 | -1.3 | -0.32 | 408.75 | 410.85 | 405.475 | 16386 |
| 1736271000 | 409 | -0.08 | -0.02 | 407.75 | 409.7 | 407.4 | 37844 |
| 1736184600 | 409.075 | 0.32 | 0.08 | 408 | 409.075 | 408 | 27733 |
| 1735925400 | 408.75 | -3.1 | -0.75 | 411.5 | 411.675 | 408.75 | 15002 |
| 1735839000 | 411.85 | 2.4 | 0.59 | 409.05 | 412.875 | 408.225 | 13524 |
| 1735666200 | 409.45 | 2.02 | 0.50 | 409.45 | 410.05 | 408.05 | 140 |
| 1735579800 | 407.425 | -1.83 | -0.45 | 407.1 | 408.675 | 405.7 | 15634 |
| 1735320600 | 409.25 | 2.9 | 0.71 | 409.85 | 409.85 | 407.7 | 211 |
| 1735061400 | 406.35 | 0 | 0.00 | 406.35 | 406.35 | 406.35 | 1701 |
| 1734975000 | 406.35 | -0.63 | -0.15 | 407 | 407.15 | 403.725 | 23008 |
| 1734715800 | 406.975 | 0.28 | 0.07 | 406.3 | 407.7 | 402.4 | 98513 |
| 1734629400 | 406.7 | -4.88 | -1.18 | 407.45 | 408.525 | 406.025 | 31022 |
| 1734543000 | 411.575 | 0.93 | 0.23 | 412.1 | 413.525 | 410.675 | 77292 |
| 1734456600 | 410.65 | -3 | -0.73 | 411 | 412.9 | 410.375 | 886 |
| 1734370200 | 413.65 | -1.5 | -0.36 | 413.35 | 414.95 | 413.025 | 16899 |
| 1734111000 | 415.15 | 0.2 | 0.05 | 416.15 | 416.75 | 414.475 | 85922 |
| 1734024600 | 414.95 | -0.55 | -0.13 | 415.65 | 421.025 | 407.75 | 17915 |
| 1733938200 | 415.5 | 0.82 | 0.20 | 413.7 | 422.825 | 413.475 | 66683 |
| 1733851800 | 414.675 | -4.08 | -0.97 | 415.75 | 416.025 | 414.15 | 7131 |
| 1733765400 | 418.75 | 0.55 | 0.13 | 418.7 | 420.2 | 417.1 | 15930 |
| 1733506200 | 418.2 | -2.35 | -0.56 | 420.15 | 423.375 | 417.975 | 56286 |
| 1733419800 | 420.55 | 1 | 0.24 | 420.05 | 420.8 | 419.125 | 19655 |
| 1733333400 | 419.55 | 0.25 | 0.06 | 419.35 | 419.975 | 417.15 | 48761 |
| 1733247000 | 419.3 | 2.03 | 0.49 | 418.45 | 420.625 | 418.4 | 20408 |
| 1733160600 | 417.275 | 1.88 | 0.45 | 417.275 | 417.275 | 417.275 | 1291 |
| 1732901400 | 415.4 | 0.2 | 0.05 | 415.4 | 415.825 | 413.775 | 6280 |
| 1732815000 | 415.2 | -0.03 | -0.01 | 416.3 | 417.15 | 414.875 | 5687 |
| 1732728600 | 415.225 | 1.38 | 0.33 | 413.9 | 415.725 | 413.35 | 44221 |
| 1732642200 | 413.85 | -1.93 | -0.46 | 414.05 | 415.675 | 413.5 | 14425 |
| 1732555800 | 415.775 | 3 | 0.73 | 415.15 | 416.5 | 414.75 | 60476 |
| 1732296600 | 412.775 | 6.75 | 1.66 | 409 | 413.375 | 407.7 | 129477 |
| 1732210200 | 406.025 | 2.82 | 0.70 | 403.25 | 406.1 | 402.95 | 18413 |
| 1732123800 | 403.2 | -1.25 | -0.31 | 402.7 | 403.925 | 402.7 | 6393 |
| 1732037400 | 404.45 | -0.8 | -0.20 | 402.8 | 404.775 | 401.45 | 36289 |
| 1731951000 | 405.25 | 1.5 | 0.37 | 404.05 | 405.5 | 402.6 | 18143 |
| 1731691800 | 403.75 | -0.68 | -0.17 | 405.1 | 405.625 | 402.85 | 4524 |
| 1731605400 | 404.425 | 3.13 | 0.78 | 402.25 | 404.625 | 401.975 | 21686 |
| 1731519000 | 401.3 | -3.85 | -0.95 | 400 | 401.45 | 399.725 | 39214 |
| 1731432600 | 405.15 | -5.2 | -1.27 | 406.85 | 407.225 | 404.975 | 5475 |
| 1731346200 | 410.35 | 3.18 | 0.78 | 411.4 | 411.875 | 410.15 | 16277 |
| 1731087000 | 407.175 | -3.88 | -0.94 | 407.175 | 407.175 | 407.175 | 1849 |
| 1731000600 | 411.05 | -0.18 | -0.04 | 412.15 | 413.05 | 411.05 | 111025 |
| 1730914200 | 411.225 | -1.8 | -0.44 | 414.95 | 419.775 | 410.75 | 19682 |
| 1730827800 | 413.025 | 1.32 | 0.32 | 411.9 | 413.775 | 411.075 | 35696 |
| 1730741400 | 411.7 | 0.1 | 0.02 | 412.8 | 413.425 | 411.7 | 37389 |
| 1730482200 | 411.6 | 3.6 | 0.88 | 411.75 | 412.775 | 410.675 | 54285 |
| 1730395800 | 408 | -4.58 | -1.11 | 410.45 | 410.525 | 406 | 15761 |
| 1730309400 | 412.575 | -2.4 | -0.58 | 413.4 | 416.7 | 411.425 | 6700 |
| 1730223000 | 414.975 | -2.1 | -0.50 | 419.4 | 419.85 | 414.725 | 55827 |
| 1730136600 | 417.075 | 3.9 | 0.94 | 415.2 | 417.15 | 413.375 | 66800 |
| 1729873800 | 413.175 | -1.65 | -0.40 | 413.7 | 414.325 | 412.575 | 13774 |
| 1729787400 | 414.825 | 1.5 | 0.36 | 416.25 | 416.675 | 414.5 | 47627 |
| 1729701000 | 413.325 | -2.43 | -0.58 | 414.9 | 415.35 | 412.65 | 1160 |
| 1729614600 | 415.75 | -0.5 | -0.12 | 414.55 | 416.2 | 412.5 | 16751 |
| 1729528200 | 416.25 | -3.45 | -0.82 | 419.85 | 420.85 | 416.25 | 101028 |
| 1729269000 | 419.7 | -1.53 | -0.36 | 419.45 | 420.65 | 417.75 | 79488 |
| 1729182600 | 421.225 | 2.6 | 0.62 | 418.55 | 423.325 | 418.275 | 20170 |
| 1729096200 | 418.625 | 2.82 | 0.68 | 416.8 | 419.975 | 416.675 | 69745 |
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
