Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1735579800 | 2570 | -11.25 | -0.44 | 2570 | 2570 | 2570 | 7 |
| 1735320600 | 2581.25 | 14.75 | 0.57 | 2583 | 2587.25 | 2576.75 | 9866 |
| 1735061400 | 2566.5 | 0 | 0.00 | 2566.5 | 2566.5 | 2566.5 | 0 |
| 1734975000 | 2566.5 | 10 | 0.39 | 2566.5 | 2566.5 | 2566.5 | 15 |
| 1734715800 | 2556.5 | -35.25 | -1.36 | 2556.5 | 2556.5 | 2556.5 | 0 |
| 1734629400 | 2591.75 | -34.25 | -1.30 | 2593.5 | 2593.5 | 2591.75 | 386 |
| 1734543000 | 2626 | -7.25 | -0.28 | 2631 | 2633.25 | 2626 | 1038 |
| 1734456600 | 2633.25 | -13.75 | -0.52 | 2631 | 2639.5 | 2627.75 | 7852 |
| 1734370200 | 2647 | -3 | -0.11 | 2647 | 2647 | 2647 | 1 |
| 1734111000 | 2650 | -3.5 | -0.13 | 2651.5 | 2653 | 2649.25 | 136 |
| 1734024600 | 2653.5 | 1 | 0.04 | 2653.5 | 2653.5 | 2653.5 | 0 |
| 1733938200 | 2652.5 | 4.5 | 0.17 | 2638 | 2655.5 | 2637.25 | 2970 |
| 1733851800 | 2648 | -26.5 | -0.99 | 2648 | 2648 | 2648 | 151 |
| 1733765400 | 2674.5 | -4.5 | -0.17 | 2676.5 | 2676.5 | 2668.75 | 197 |
| 1733506200 | 2679 | 4.75 | 0.18 | 2679 | 2681 | 2676 | 2640 |
| 1733419800 | 2674.25 | 12.25 | 0.46 | 2674.25 | 2674.25 | 2674.25 | 750 |
| 1733333400 | 2662 | 7.25 | 0.27 | 2653.5 | 2668.5 | 2650.5 | 3581 |
| 1733247000 | 2654.75 | 14 | 0.53 | 2654.75 | 2654.75 | 2654.75 | 33 |
| 1733160600 | 2640.75 | 15.5 | 0.59 | 2642 | 2642.5 | 2629.75 | 160 |
| 1732901400 | 2625.25 | 8 | 0.31 | 2622.5 | 2627.5 | 2622.25 | 7167 |
| 1732815000 | 2617.25 | 4.25 | 0.16 | 2617.25 | 2617.25 | 2617.25 | 0 |
| 1732728600 | 2613 | -14.5 | -0.55 | 2613 | 2613 | 2613 | 0 |
| 1732642200 | 2627.5 | -3.75 | -0.14 | 2629 | 2639.5 | 2620.25 | 3263 |
| 1732555800 | 2631.25 | 12.75 | 0.49 | 2631.25 | 2631.25 | 2631.25 | 0 |
| 1732296600 | 2618.5 | 27.75 | 1.07 | 2619.5 | 2623.75 | 2615.5 | 3066 |
| 1732210200 | 2590.75 | 12.25 | 0.48 | 2590.75 | 2590.75 | 2590.75 | 3 |
| 1732123800 | 2578.5 | -4.5 | -0.17 | 2578.5 | 2578.5 | 2578.5 | 384 |
| 1732037400 | 2583 | -6.75 | -0.26 | 2569.5 | 2585.25 | 2561.25 | 347 |
| 1731951000 | 2589.75 | 4 | 0.15 | 2593 | 2595.25 | 2578 | 1775 |
| 1731691800 | 2585.75 | -13.75 | -0.53 | 2585.75 | 2585.75 | 2585.75 | 0 |
| 1731605400 | 2599.5 | 19.5 | 0.76 | 2599.5 | 2599.5 | 2599.5 | 357 |
| 1731519000 | 2580 | -4.5 | -0.17 | 2583.5 | 2588.75 | 2565 | 663 |
| 1731432600 | 2584.5 | -38.5 | -1.47 | 2584.5 | 2584.5 | 2584.5 | 269 |
| 1731346200 | 2623 | 24.25 | 0.93 | 2623 | 2623 | 2623 | 11 |
| 1731087000 | 2598.75 | -13.5 | -0.52 | 2598.75 | 2598.75 | 2598.75 | 0 |
| 1731000600 | 2612.25 | 6.5 | 0.25 | 2617 | 2625.75 | 2611.25 | 310 |
| 1730914200 | 2605.75 | -32.5 | -1.23 | 2606 | 2616.75 | 2603.25 | 3384 |
| 1730827800 | 2638.25 | -0.25 | -0.01 | 2638.25 | 2638.25 | 2638.25 | 48 |
| 1730741400 | 2638.5 | -2 | -0.08 | 2638.5 | 2638.5 | 2638.5 | 0 |
| 1730482200 | 2640.5 | 11.25 | 0.43 | 2633.5 | 2652.75 | 2626 | 3338 |
| 1730395800 | 2629.25 | -7.75 | -0.29 | 2618.5 | 2630 | 2613.5 | 31490 |
| 1730309400 | 2637 | -18.5 | -0.70 | 2639.5 | 2647.25 | 2637 | 85 |
| 1730223000 | 2655.5 | -26.5 | -0.99 | 2674.5 | 2675.5 | 2654.25 | 431 |
| 1730136600 | 2682 | 16.5 | 0.62 | 2674 | 2683.5 | 2670.75 | 800 |
| 1729873800 | 2665.5 | -2 | -0.07 | 2663.5 | 2671 | 2662.25 | 7622 |
| 1729787400 | 2667.5 | 1 | 0.04 | 2673 | 2684 | 2664.25 | 9617 |
| 1729701000 | 2666.5 | -10 | -0.37 | 2663.5 | 2671.25 | 2659.5 | 16552 |
| 1729614600 | 2676.5 | -7.5 | -0.28 | 2670.5 | 2680.5 | 2667.75 | 14070 |
| 1729528200 | 2684 | -18.5 | -0.68 | 2684 | 2684 | 2684 | 81 |
| 1729269000 | 2702.5 | -0.5 | -0.02 | 2693.5 | 2704 | 2691.5 | 825 |
| 1729182600 | 2703 | 13 | 0.48 | 2695 | 2710.5 | 2690.75 | 1014 |
| 1729096200 | 2690 | 5.75 | 0.21 | 2690 | 2690 | 2690 | 164 |
| 1729009800 | 2684.25 | -14.75 | -0.55 | 2684.25 | 2684.25 | 2684.25 | 471 |
| 1728923400 | 2699 | 8.25 | 0.31 | 2699 | 2699 | 2699 | 29 |
| 1728664200 | 2690.75 | 16.5 | 0.62 | 2690.75 | 2690.75 | 2690.75 | 0 |
| 1728577800 | 2674.25 | -6 | -0.22 | 2674.25 | 2674.25 | 2674.25 | 93 |
| 1728491400 | 2680.25 | 16 | 0.60 | 2672.5 | 2681.25 | 2663.5 | 2744 |
| 1728405000 | 2664.25 | -10.25 | -0.38 | 2664.25 | 2664.25 | 2664.25 | 168 |
| 1728318600 | 2674.5 | 13.5 | 0.51 | 2674 | 2683.25 | 2672 | 375 |
| 1728059400 | 2661 | -0.75 | -0.03 | 2657.5 | 2670.75 | 2650.25 | 100 |
| 1727973000 | 2661.75 | -2.5 | -0.09 | 2661.75 | 2661.75 | 2661.75 | 165 |
| 1727886600 | 2664.25 | -5.5 | -0.21 | 2664.25 | 2664.25 | 2664.25 | 12 |
| 1727800200 | 2669.75 | -5.75 | -0.21 | 2681 | 2681 | 2655 | 126 |
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
