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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 694.61 | 11.05 | 1.62 | 688.61 | 696.295 | 684.915 | 4595 |
| 1739381400 | 683.56 | -7.13 | -1.03 | 689.02 | 694.52 | 677.565 | 3206 |
| 1739295000 | 690.69 | 2.04 | 0.30 | 683.9 | 691.625 | 681.685 | 10081 |
| 1739208600 | 688.65 | 9.49 | 1.40 | 680.32 | 689.68 | 680.32 | 2012 |
| 1738949400 | 679.16 | -2.87 | -0.42 | 686.45 | 689.61 | 677.22 | 6383 |
| 1738863000 | 682.03 | 6.78 | 1.00 | 680.63 | 684.415 | 678.475 | 2771 |
| 1738776600 | 675.245 | 4.96 | 0.74 | 668.64 | 675.285 | 665.225 | 3009 |
| 1738690200 | 670.29 | 9.72 | 1.47 | 660.51 | 670.475 | 657.91999 | 6580 |
| 1738603800 | 660.57 | -23.7 | -3.46 | 655.59 | 663.16999 | 651.615 | 6369 |
| 1738344600 | 684.27 | 12.71 | 1.89 | 682.22 | 686.935 | 678.05 | 4429 |
| 1738258200 | 671.56 | -4.13 | -0.61 | 677.91 | 680.165 | 666.13 | 3040 |
| 1738171800 | 675.685 | 0.44 | 0.07 | 690.7 | 690.985 | 674.215 | 3800 |
| 1738085400 | 675.24 | 12.45 | 1.88 | 670.4 | 676.805 | 661.32 | 6934 |
| 1737999000 | 662.79 | -45.91 | -6.48 | 679.4 | 679.625 | 654.265 | 8951 |
| 1737739800 | 708.695 | 1.88 | 0.27 | 708.89 | 713.825 | 707.43 | 2366 |
| 1737653400 | 706.82 | -1.34 | -0.19 | 706.42 | 708.59 | 703.085 | 2132 |
| 1737567000 | 708.16 | 19.7 | 2.86 | 700.4 | 708.425 | 698.975 | 3428 |
| 1737480600 | 688.46 | -4.59 | -0.66 | 689.34 | 694.045 | 684.66 | 2872 |
| 1737394200 | 693.05 | 3.68 | 0.53 | 689.49 | 696.51 | 685.78 | 1320 |
| 1737135000 | 689.37 | 5.55 | 0.81 | 680 | 692.77 | 679.13 | 2578 |
| 1737048600 | 683.82 | 2.52 | 0.37 | 693.14 | 694.89 | 683.75 | 2718 |
| 1736962200 | 681.3 | 11.75 | 1.75 | 670.87 | 685.17 | 670.16999 | 2192 |
| 1736875800 | 669.54999 | 4.35 | 0.65 | 675.82 | 683.43 | 668.265 | 20144 |
| 1736789400 | 665.2 | -8.29 | -1.23 | 671.88 | 672.665 | 662.5 | 6796 |
| 1736530200 | 673.49 | -14.3 | -2.08 | 694.98 | 694.98 | 672.02 | 2289 |
| 1736443800 | 687.79 | -3.75 | -0.54 | 686.52 | 691.195 | 685.845 | 399 |
| 1736357400 | 691.54 | -6.38 | -0.91 | 693.7 | 696.39 | 686.01 | 5153 |
| 1736271000 | 697.92 | -15.4 | -2.16 | 707.35 | 712.825 | 693.675 | 5995 |
| 1736184600 | 713.32 | 18.69 | 2.69 | 700.07 | 714.805 | 699.82 | 5520 |
| 1735925400 | 694.63 | 4.46 | 0.65 | 689.11 | 696.55 | 687.37 | 1808 |
| 1735839000 | 690.17 | -7.96 | -1.14 | 693.21 | 697.075 | 685.67 | 8803 |
| 1735666200 | 698.125 | 3.7 | 0.53 | 694.67 | 698.59 | 692.7 | 168 |
| 1735579800 | 694.43 | -6.26 | -0.89 | 700 | 702.5 | 687.56 | 2463 |
| 1735320600 | 700.69 | -5.66 | -0.80 | 708.59 | 712.03 | 696.16 | 5276 |
| 1735061400 | 706.345 | 6.7 | 0.96 | 705.26 | 707.955 | 702.775 | 392 |
| 1734975000 | 699.65 | 3.28 | 0.47 | 700.98 | 703.035 | 695.075 | 2938 |
| 1734715800 | 696.37 | 3.82 | 0.55 | 682.54 | 696.595 | 673.655 | 3971 |
| 1734629400 | 692.55 | -16.55 | -2.33 | 687.85 | 694.68 | 686.21 | 3811 |
| 1734543000 | 709.1 | 3.8 | 0.54 | 707.52 | 712.97 | 705.15 | 3565 |
| 1734456600 | 705.3 | 0.99 | 0.14 | 705.82 | 707.385 | 700.375 | 1987 |
| 1734370200 | 704.31 | 5.12 | 0.73 | 701.91 | 707.175 | 700.875 | 2558 |
| 1734111000 | 699.19 | 1.12 | 0.16 | 701.93 | 708.77 | 696.72 | 5481 |
| 1734024600 | 698.07 | -2.94 | -0.42 | 698.51 | 706.805 | 690.25 | 4136 |
| 1733938200 | 701.01 | 7.76 | 1.12 | 690.01 | 701.105 | 688.14 | 2301 |
| 1733851800 | 693.25 | -7.16 | -1.02 | 696.25 | 700.75 | 693.25 | 4678 |
| 1733765400 | 700.41 | -3.13 | -0.44 | 703.81 | 704.445 | 697.085 | 1643 |
| 1733506200 | 703.535 | 0.09 | 0.01 | 701.88 | 708.285 | 699.88 | 3080 |
| 1733419800 | 703.44 | 2.93 | 0.42 | 702.89 | 704.17 | 700.61 | 5042 |
| 1733333400 | 700.51 | 12.74 | 1.85 | 695.59 | 700.91 | 692.365 | 3793 |
| 1733247000 | 687.77 | 0.47 | 0.07 | 687.99 | 693.295 | 683.265 | 6700 |
| 1733160600 | 687.3 | 6.59 | 0.97 | 679.08 | 688.31 | 676.11 | 11219 |
| 1732901400 | 680.705 | 3.44 | 0.51 | 676.97 | 681.61 | 673.355 | 3140 |
| 1732815000 | 677.265 | 6.91 | 1.03 | 676.98 | 678.175 | 675.165 | 4702 |
| 1732728600 | 670.35 | -11.03 | -1.62 | 680.93 | 681.035 | 669.04999 | 3522 |
| 1732642200 | 681.38 | 2.25 | 0.33 | 678.09 | 684.11 | 676.675 | 1175 |
| 1732555800 | 679.13 | 2.07 | 0.31 | 683.34 | 685.55 | 676.445 | 3782 |
| 1732296600 | 677.06 | -3.76 | -0.55 | 681.24 | 684.01 | 676.045 | 2442 |
| 1732210200 | 680.82 | 10.55 | 1.57 | 672.71 | 688.295 | 668.27 | 16897 |
| 1732123800 | 670.27 | -3.51 | -0.52 | 679.57 | 680.58 | 666.895 | 6906 |
| 1732037400 | 673.78 | 1.17 | 0.17 | 672.11 | 673.78 | 662.54999 | 4708 |
| 1731951000 | 672.61 | 1 | 0.15 | 671.08 | 673.37 | 664.195 | 2080 |
| 1731691800 | 671.61 | -17.17 | -2.49 | 681.97 | 683.545 | 670.38 | 2277 |
| 1731605400 | 688.78 | 1.1 | 0.16 | 686.54 | 691.285 | 684.38 | 2038 |
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
