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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 617.49 | 0.94 | 0.15 | 616.4 | 622.32 | 614.885 | 297811 |
| 1732917840 | 616.54999 | 1.96 | 0.32 | 617.2 | 619.82 | 613.79999 | 184799 |
| 1732750500 | 614.59 | 7.43 | 1.22 | 615.61 | 620.28 | 608.77 | 397127 |
| 1732664100 | 607.16 | 1.5 | 0.25 | 608.79 | 609.30999 | 601.635 | 359402 |
| 1732577700 | 605.66 | -0.26 | -0.04 | 614.05999 | 618.4 | 605.33 | 315034 |
| 1732318500 | 605.91999 | 9.18 | 1.54 | 602.875 | 610.615 | 601.1 | 352001 |
| 1732232100 | 596.74 | 4.92 | 0.83 | 587.39 | 601.95 | 582.07 | 414204 |
| 1732145700 | 591.82 | 17.28 | 3.01 | 591 | 592.29 | 578.61 | 372180 |
| 1732059300 | 574.54 | 6.64 | 1.17 | 569.76 | 575.57 | 558.15 | 380734 |
| 1731972900 | 567.9 | 3.67 | 0.65 | 563 | 569.41999 | 561 | 268218 |
| 1731713700 | 564.225 | -30.82 | -5.18 | 568.34 | 575.30999 | 562.16999 | 587569 |
| 1731627300 | 595.04 | -4.31 | -0.72 | 597.1 | 601.16999 | 590.6 | 588418 |
| 1731540900 | 599.35 | 5.4 | 0.91 | 592.21 | 603.225 | 591.65 | 260320 |
| 1731454500 | 593.95 | 5.01 | 0.85 | 595.6 | 598.575 | 586.59 | 208929 |
| 1731368100 | 588.94 | -7.06 | -1.18 | 596 | 596.16 | 588.49 | 134913 |
| 1731108900 | 596 | 4.56 | 0.77 | 592.13 | 599.4 | 590.41999 | 178855 |
| 1731022500 | 591.44 | 2.47 | 0.42 | 590.19 | 596.53 | 587.77 | 195189 |
| 1730936100 | 588.97 | -13.5 | -2.24 | 597.79999 | 604.21 | 586.95 | 323570 |
| 1730849700 | 602.47 | 13.8 | 2.34 | 594.16 | 611.2234 | 591.4 | 253102 |
| 1730763300 | 588.66999 | -6.91 | -1.16 | 596.03 | 597.21 | 582.44 | 265031 |
| 1730500500 | 595.58 | 9.28 | 1.58 | 591.85 | 610.73 | 590.12 | 467030 |
| 1730414100 | 586.29999 | 34.59 | 6.27 | 585.71 | 588.695 | 566.57 | 766235 |
| 1730327700 | 551.71 | -1.17 | -0.21 | 554.73 | 555.915 | 545.54999 | 265051 |
| 1730241300 | 552.88 | -1.59 | -0.29 | 554.2 | 556.695 | 546.91999 | 210509 |
| 1730154900 | 554.47 | -2.36 | -0.42 | 559.78 | 560.975 | 552.82 | 105610 |
| 1729895700 | 556.83 | 5.68 | 1.03 | 557.79999 | 568.065 | 555.82 | 135027 |
| 1729809300 | 551.15 | -6.77 | -1.21 | 557.91999 | 562.34 | 551.0984 | 99029 |
| 1729722900 | 557.91999 | -10.57 | -1.86 | 570.5 | 571.97 | 557.595 | 134739 |
| 1729636500 | 568.49 | 8.04 | 1.43 | 558.505 | 569.29 | 557.83169 | 220386 |
| 1729550100 | 560.45 | -4.55 | -0.81 | 565.16999 | 565.16999 | 553.35 | 190788 |
| 1729290900 | 565 | 21.16 | 3.89 | 545.99 | 565.11 | 542.79999 | 375122 |
| 1729204500 | 543.84 | 3.23 | 0.60 | 542.67999 | 548 | 541.8121 | 154582 |
| 1729118100 | 540.61 | -4.1 | -0.75 | 543.44 | 545.07 | 537.67999 | 191425 |
| 1729031700 | 544.71 | 1.15 | 0.21 | 543.69 | 551.86 | 540.4 | 197904 |
| 1728945300 | 543.55999 | 6.86 | 1.28 | 545.47 | 546.17999 | 536.87 | 124683 |
| 1728686100 | 536.7 | 9.45 | 1.79 | 522.74 | 539.74 | 521.53 | 137850 |
| 1728599700 | 527.25 | 6.73 | 1.29 | 521.85 | 527.91 | 521.85 | 124363 |
| 1728513300 | 520.52 | -6.64 | -1.26 | 522.84 | 522.84 | 514.91999 | 231618 |
| 1728426900 | 527.16 | 4.37 | 0.84 | 521.37 | 531.66999 | 521.37 | 325017 |
| 1728340500 | 522.79 | -7.16 | -1.35 | 528.12 | 530.245 | 521.15 | 153524 |
| 1728081300 | 529.95 | -13.04 | -2.40 | 535.25 | 543.17999 | 522.92999 | 291830 |
| 1727994900 | 542.99 | -7.01 | -1.27 | 547.695 | 552 | 542.78 | 109636 |
| 1727908500 | 550 | 2.72 | 0.50 | 543.02 | 551.21 | 541.17999 | 215209 |
| 1727822100 | 547.28 | 5.2 | 0.96 | 539.33 | 549.01 | 538.63739 | 223918 |
| 1727735520 | 542.08 | 5.97 | 1.11 | 536.99 | 544.73 | 536 | 154025 |
| 1727476500 | 536.11 | 11.53 | 2.20 | 526.6 | 540 | 524.02 | 137966 |
| 1727390100 | 524.58 | -24.43 | -4.45 | 540 | 540 | 523.97 | 346706 |
| 1727303700 | 549.01 | 29.25 | 5.63 | 549.05999 | 550.6199 | 537.93499 | 347448 |
| 1727217300 | 519.76 | -8.74 | -1.65 | 521.86 | 526.04999 | 512.01 | 296366 |
| 1727130900 | 528.5 | -4.5 | -0.84 | 536.08 | 538.92999 | 528.27 | 166459 |
| 1726871700 | 533 | -3.34 | -0.62 | 537.04999 | 541.61 | 531.57 | 255286 |
| 1726785300 | 536.34 | 7.28 | 1.38 | 530.51 | 538.30999 | 530.51 | 143462 |
| 1726698900 | 529.05999 | 6.84 | 1.31 | 526.36 | 534.07 | 526.36 | 173481 |
| 1726612500 | 522.22 | -15.72 | -2.92 | 537 | 537 | 518.27 | 287952 |
| 1726526100 | 537.94 | -0.07 | -0.01 | 544.29999 | 544.51 | 537.6 | 94581 |
| 1726266900 | 538.01 | 2.24 | 0.42 | 541.59 | 543.48 | 537.71349 | 273441 |
| 1726180500 | 535.77 | -1.66 | -0.31 | 534.59 | 539.51 | 534.5 | 323032 |
| 1726094100 | 537.42999 | 2.43 | 0.45 | 536.11 | 543.085 | 536.11 | 271763 |
| 1726007700 | 535 | -17.56 | -3.18 | 548.845 | 548.845 | 528.37 | 306917 |
| 1725921300 | 552.55999 | 10.56 | 1.95 | 547.59 | 554.74 | 543.79 | 382306 |
| 1725662100 | 542 | -6.49 | -1.18 | 547.07 | 547.07 | 537.28 | 543876 |
| 1725575700 | 548.49 | 21.07 | 3.99 | 524.80499 | 552.83 | 521.49303 | 888362 |
| 1725489300 | 527.41999 | 13.19 | 2.56 | 515.28 | 527.485 | 515.28 | 332007 |
| 1725402900 | 514.23 | -3.09 | -0.60 | 515.74 | 518.46 | 513.155 | 148063 |
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
