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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 465.44664 | 3.32 | 0.72 | 463.79616 | 469.03117 | 462.47598 | 0 |
| 1744837200 | 462.12988 | -7.38 | -1.57 | 466.49783 | 469.32743 | 458.27048 | 0 |
| 1744750800 | 469.50911 | 0.98 | 0.21 | 469.28215 | 473.36147 | 468.98069 | 0 |
| 1744664400 | 468.5333 | 4.51 | 0.97 | 471.95519 | 472.29059 | 465.09087 | 0 |
| 1744405200 | 464.02206 | 6.44 | 1.41 | 456.32386 | 465.0048 | 452.23267 | 0 |
| 1744318800 | 457.5793 | -12.24 | -2.60 | 462.12234 | 463.46473 | 445.44784 | 0 |
| 1744232400 | 469.81478 | 36.08 | 8.32 | 429.70285 | 472.15484 | 427.80373 | 0 |
| 1744146000 | 433.73922 | -5.09 | -1.16 | 451.34923 | 456.81752 | 427.67338 | 0 |
| 1744059600 | 438.82804 | -1.74 | -0.40 | 428.71776 | 453.78668 | 419.76899 | 0 |
| 1743800400 | 440.57071 | -29.91 | -6.36 | 461.17133 | 461.5859 | 439.59119 | 0 |
| 1743714000 | 470.48209 | -23.47 | -4.75 | 479.94216 | 481.33601 | 469.89288 | 0 |
| 1743627600 | 493.95607 | 5.76 | 1.18 | 483.10519 | 495.47587 | 482.77408 | 0 |
| 1743541200 | 488.19218 | 3.62 | 0.75 | 482.92427 | 488.58879 | 480.02631 | 0 |
| 1743454800 | 484.5707 | 1.76 | 0.37 | 475.57164 | 485.99852 | 469.43633 | 0 |
| 1743195600 | 482.80834 | -10.04 | -2.04 | 491.69914 | 491.70502 | 480.31473 | 0 |
| 1743109200 | 492.8461 | -7.19 | -1.44 | 497.72571 | 499.97196 | 492.16463 | 0 |
| 1743022800 | 500.03357 | -11.31 | -2.21 | 510.89364 | 511.29374 | 498.14554 | 0 |
| 1742936400 | 511.34565 | 1.41 | 0.28 | 510.31812 | 512.03998 | 508.17987 | 0 |
| 1742850000 | 509.93686 | 16.62 | 3.37 | 501.18339 | 510.81281 | 501.17778 | 0 |
| 1742590800 | 493.31914 | 0.43 | 0.09 | 488.08005 | 493.68347 | 485.20514 | 0 |
| 1742504400 | 492.89359 | -1.26 | -0.25 | 489.966 | 498.57297 | 489.83543 | 0 |
| 1742418000 | 494.15167 | 11.74 | 2.43 | 484.65118 | 497.95827 | 483.26076 | 0 |
| 1742331600 | 482.41551 | -9.03 | -1.84 | 488.20352 | 488.46145 | 480.47177 | 0 |
| 1742245200 | 491.44195 | 7 | 1.45 | 483.07216 | 494.34368 | 482.96754 | 0 |
| 1741986000 | 484.44014 | 14.38 | 3.06 | 476.44537 | 484.80136 | 476.44537 | 0 |
| 1741899600 | 470.05924 | -10.38 | -2.16 | 479.54367 | 479.88674 | 467.44604 | 0 |
| 1741813200 | 480.43821 | 6.18 | 1.30 | 484.3313 | 487.06641 | 474.81619 | 0 |
| 1741726800 | 474.25963 | 4.07 | 0.87 | 470.33694 | 480.34171 | 468.02906 | 0 |
| 1741640400 | 470.18533 | -18.45 | -3.78 | 479.79327 | 479.94771 | 465.13627 | 0 |
| 1741384800 | 488.63673 | 2.51 | 0.52 | 485.02583 | 489.66913 | 472.77986 | 0 |
| 1741298400 | 486.12851 | -19.86 | -3.93 | 496.55333 | 500.33714 | 484.8074 | 0 |
| 1741212000 | 505.98972 | 6.21 | 1.24 | 500.13096 | 507.15235 | 495.93847 | 0 |
| 1741125600 | 499.77945 | -9.16 | -1.80 | 502.13955 | 509.8215 | 489.07942 | 0 |
| 1741039200 | 508.94358 | -12.07 | -2.32 | 525.08366 | 526.79219 | 505.83327 | 0 |
| 1740780000 | 521.00904 | 9.2 | 1.80 | 510.45964 | 521.06044 | 508.67629 | 0 |
| 1740693600 | 511.80967 | -10.22 | -1.96 | 526.25612 | 527.04112 | 511.63436 | 0 |
| 1740607200 | 522.03062 | 3.91 | 0.75 | 519.9283 | 528.49319 | 519.22393 | 0 |
| 1740520800 | 518.12256 | -3.68 | -0.70 | 520.63608 | 521.94187 | 510.17604 | 0 |
| 1740434400 | 521.80124 | -6.22 | -1.18 | 528.64329 | 530.92157 | 518.35299 | 0 |
| 1740175200 | 528.02426 | -19.28 | -3.52 | 547.88647 | 548.15016 | 526.45773 | 0 |
| 1740088800 | 547.30511 | -11.6 | -2.08 | 556.23665 | 556.32141 | 541.597 | 0 |
| 1740002400 | 558.90557 | -3.52 | -0.63 | 560.90902 | 561.70663 | 557.84986 | 0 |
| 1739916000 | 562.42544 | 1.18 | 0.21 | 563.74904 | 563.95453 | 559.24927 | 0 |
| 1739570400 | 561.24474 | 2.22 | 0.40 | 559.65848 | 561.54029 | 555.66124 | 0 |
| 1739484000 | 559.02233 | 10.13 | 1.85 | 556.66839 | 559.02309 | 552.22016 | 0 |
| 1739397600 | 548.88888 | -3.7 | -0.67 | 546.41315 | 550.68005 | 544.44489 | 0 |
| 1739311200 | 552.58419 | -5.36 | -0.96 | 554.60506 | 554.64183 | 549.55278 | 0 |
| 1739224800 | 557.94183 | 4.24 | 0.77 | 557.50936 | 559.33599 | 554.89325 | 0 |
| 1738965600 | 553.70165 | -2.57 | -0.46 | 558.90813 | 560.60402 | 552.68985 | 0 |
| 1738879200 | 556.26914 | 3.24 | 0.59 | 554.68575 | 556.82086 | 550.54696 | 0 |
| 1738792800 | 553.02903 | 7.9 | 1.45 | 547.23886 | 553.32829 | 545.74428 | 0 |
| 1738706400 | 545.13382 | 4.19 | 0.77 | 544.42768 | 546.6198 | 542.85654 | 0 |
| 1738620000 | 540.94764 | -3.89 | -0.71 | 533.62587 | 543.50104 | 531.5825 | 0 |
| 1738360800 | 544.83912 | -5.26 | -0.96 | 552.84795 | 553.41 | 544.27748 | 0 |
| 1738274400 | 550.10257 | 7.34 | 1.35 | 548.21871 | 552.19323 | 546.49523 | 0 |
| 1738188000 | 542.7628 | -0.4 | -0.07 | 541.8864 | 545.76609 | 539.62494 | 0 |
| 1738101600 | 543.16499 | 8.47 | 1.58 | 537.54961 | 544.60288 | 533.25287 | 0 |
| 1738015200 | 534.69253 | -24.79 | -4.43 | 546.91719 | 546.91719 | 530.16081 | 0 |
| 1737756000 | 559.487 | -2.35 | -0.42 | 562.6051 | 562.8861 | 558.01147 | 0 |
| 1737669600 | 561.83538 | 1.68 | 0.30 | 558.51055 | 562.21482 | 557.498 | 0 |
| 1737583200 | 560.15138 | 4.37 | 0.79 | 560.25947 | 561.72524 | 559.52847 | 0 |
| 1737496800 | 555.78007 | 9.21 | 1.68 | 552.04331 | 556.52162 | 549.26819 | 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
