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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742331600 | 515.40475 | 5.74 | 1.13 | 511.09775 | 516.84042 | 509.66208 | 0 |
| 1742245200 | 509.66208 | -14.36 | -2.74 | 525.45443 | 525.45443 | 485.25573 | 0 |
| 1741986000 | 524.01876 | 7.18 | 1.39 | 513.96907 | 529.76143 | 512.53341 | 0 |
| 1741899600 | 516.84042 | -4.31 | -0.83 | 535.5041 | 535.5041 | 513.96907 | 0 |
| 1741813200 | 521.14742 | 2.87 | 0.55 | 545.55377 | 545.55377 | 518.27608 | 0 |
| 1741726800 | 518.27608 | 51.68 | 11.08 | 496.74107 | 546.98943 | 496.74107 | 0 |
| 1741640400 | 466.59204 | -2.87 | -0.61 | 465.15638 | 468.02771 | 445.05703 | 0 |
| 1741384800 | 469.46338 | 2.87 | 0.62 | 465.15638 | 469.46338 | 463.72071 | 0 |
| 1741298400 | 466.59204 | -5.74 | -1.22 | 466.59204 | 472.33472 | 466.59204 | 0 |
| 1741212000 | 472.33472 | 4.31 | 0.92 | 473.77038 | 475.20605 | 468.02771 | 0 |
| 1741125600 | 468.02771 | -1.44 | -0.31 | 473.77038 | 479.51305 | 468.02771 | 0 |
| 1741039200 | 469.46338 | -4.31 | -0.91 | 478.07739 | 478.07739 | 469.46338 | 0 |
| 1740780000 | 473.77038 | -14.36 | -2.94 | 488.12706 | 488.12706 | 473.77038 | 0 |
| 1740693600 | 488.12706 | 5.74 | 1.19 | 479.51305 | 488.12706 | 479.51305 | 0 |
| 1740607200 | 482.38439 | 2.87 | 0.60 | 480.94872 | 486.69139 | 476.64172 | 0 |
| 1740520800 | 479.51305 | -8.61 | -1.76 | 489.56273 | 489.56273 | 479.51305 | 0 |
| 1740434400 | 488.12706 | -2.87 | -0.58 | 489.56273 | 489.56273 | 482.38439 | 0 |
| 1740175200 | 490.9984 | -7.18 | -1.44 | 495.3054 | 495.3054 | 478.07739 | 0 |
| 1740088800 | 498.17674 | -7.18 | -1.42 | 511.09775 | 511.09775 | 495.3054 | 0 |
| 1740002400 | 505.35508 | -4.31 | -0.85 | 509.66208 | 509.66208 | 499.6124 | 0 |
| 1739916000 | 509.66208 | -12.92 | -2.47 | 516.84042 | 524.01876 | 496.74107 | 0 |
| 1739570400 | 522.58309 | -1.44 | -0.27 | 524.01876 | 528.32575 | 516.84042 | 0 |
| 1739484000 | 524.01876 | -5.74 | -1.08 | 531.1971 | 531.1971 | 519.71175 | 0 |
| 1739397600 | 529.76143 | -4.31 | -0.81 | 534.06843 | 534.06843 | 521.14742 | 0 |
| 1739311200 | 534.06843 | 18.66 | 3.62 | 515.40475 | 536.93976 | 515.40475 | 0 |
| 1739224800 | 515.40475 | 20.1 | 4.06 | 515.40475 | 521.14742 | 506.79074 | 0 |
| 1738965600 | 495.3054 | 0 | 0.00 | 492.43406 | 495.3054 | 485.25573 | 0 |
| 1738879200 | 495.3054 | 8.61 | 1.77 | 489.56273 | 495.3054 | 482.38439 | 0 |
| 1738792800 | 486.69139 | 7.18 | 1.50 | 479.51305 | 488.12706 | 476.64172 | 0 |
| 1738706400 | 479.51305 | 14.36 | 3.09 | 465.15638 | 485.25573 | 465.15638 | 0 |
| 1738620000 | 465.15638 | -7.18 | -1.52 | 472.33472 | 472.33472 | 460.84937 | 0 |
| 1738360800 | 472.33472 | -8.61 | -1.79 | 486.69139 | 486.69139 | 459.4137 | 0 |
| 1738274400 | 480.94872 | 17.23 | 3.72 | 463.72071 | 480.94872 | 453.67103 | 0 |
| 1738188000 | 463.72071 | -10.05 | -2.12 | 468.02771 | 472.33472 | 462.28504 | 0 |
| 1738101600 | 473.77038 | 11.49 | 2.48 | 462.28504 | 475.20605 | 462.28504 | 0 |
| 1738015200 | 462.28504 | -12.92 | -2.72 | 476.64172 | 476.64172 | 460.84937 | 0 |
| 1737756000 | 475.20605 | 8.61 | 1.85 | 466.59204 | 475.20605 | 463.72071 | 0 |
| 1737669600 | 466.59204 | -5.74 | -1.22 | 470.89905 | 470.89905 | 459.4137 | 0 |
| 1737583200 | 472.33472 | -11.49 | -2.37 | 483.82006 | 483.82006 | 466.59204 | 0 |
| 1737496800 | 483.82006 | 4.31 | 0.90 | 485.25573 | 485.25573 | 479.51305 | 0 |
| 1737151200 | 479.51305 | 7.18 | 1.52 | 472.33472 | 480.94872 | 453.67103 | 0 |
| 1737064800 | 472.33472 | -17.23 | -3.52 | 489.56273 | 489.56273 | 453.67103 | 0 |
| 1736978400 | 489.56273 | -8.61 | -1.73 | 501.04807 | 501.04807 | 480.94872 | 0 |
| 1736892000 | 498.17674 | 38.76 | 8.44 | 480.94872 | 501.04807 | 480.94872 | 0 |
| 1736805600 | 459.4137 | 14.36 | 3.23 | 453.67103 | 463.72071 | 453.67103 | 0 |
| 1736546400 | 445.05703 | 20.1 | 4.73 | 432.13602 | 445.05703 | 432.13602 | 0 |
| 1736373600 | 424.95768 | 4.31 | 1.02 | 420.65067 | 424.95768 | 416.34367 | 0 |
| 1736287200 | 420.65067 | 1.44 | 0.34 | 419.215 | 422.08634 | 416.34367 | 0 |
| 1736200800 | 419.215 | -10.05 | -2.34 | 416.34367 | 427.82901 | 416.34367 | 0 |
| 1735941600 | 429.26468 | -1.44 | -0.33 | 435.00735 | 437.87869 | 420.65067 | 0 |
| 1735855200 | 430.70035 | 25.84 | 6.38 | 400.55132 | 436.44302 | 400.55132 | 0 |
| 1735682400 | 404.85833 | 0 | 0.00 | 404.85833 | 404.85833 | 404.85833 | 0 |
| 1735596000 | 404.85833 | -2.87 | -0.70 | 406.29399 | 406.29399 | 393.37298 | 0 |
| 1735336800 | 407.72966 | -2.87 | -0.70 | 409.16533 | 427.82901 | 401.98699 | 0 |
| 1735250400 | 410.601 | 0 | 0.00 | 410.601 | 410.601 | 410.601 | 0 |
| 1735077600 | 410.601 | 0 | 0.00 | 410.601 | 410.601 | 410.601 | 0 |
| 1734991200 | 410.601 | 12.92 | 3.25 | 401.98699 | 412.03667 | 401.98699 | 0 |
| 1734732000 | 397.67999 | -18.66 | -4.48 | 429.26468 | 429.26468 | 387.63031 | 0 |
| 1734645600 | 416.34367 | 1.44 | 0.35 | 416.34367 | 416.34367 | 406.29399 | 0 |
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
