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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 560.98447 | -15.84 | -2.75 | 560.98447 | 560.98447 | 560.98447 | 0 |
| 1734732000 | 576.82404 | -1.98 | -0.34 | 576.82404 | 576.82404 | 576.82404 | 0 |
| 1734645600 | 578.80398 | -1.98 | -0.34 | 578.80398 | 578.80398 | 578.80398 | 0 |
| 1734559200 | 580.78393 | 1.98 | 0.34 | 580.78393 | 580.78393 | 580.78393 | 0 |
| 1734472800 | 578.80398 | -11.22 | -1.90 | 578.80398 | 578.80398 | 578.80398 | 0 |
| 1734386400 | 590.02367 | -17.16 | -2.83 | 590.02367 | 590.02367 | 590.02367 | 0 |
| 1734127200 | 607.1832 | -10.56 | -1.71 | 607.1832 | 607.1832 | 607.1832 | 0 |
| 1734040800 | 617.74291 | 4.62 | 0.75 | 617.74291 | 617.74291 | 617.74291 | 0 |
| 1733954400 | 613.12303 | 21.12 | 3.57 | 613.12303 | 613.12303 | 613.12303 | 0 |
| 1733868000 | 592.00361 | 6.6 | 1.13 | 592.00361 | 592.00361 | 592.00361 | 0 |
| 1733781600 | 585.4038 | 7.26 | 1.26 | 585.4038 | 585.4038 | 585.4038 | 0 |
| 1733522400 | 578.144 | 0 | 0.00 | 578.144 | 578.144 | 578.144 | 0 |
| 1733436000 | 578.144 | -3.96 | -0.68 | 578.144 | 578.144 | 578.144 | 0 |
| 1733349600 | 582.10389 | -3.3 | -0.56 | 582.10389 | 582.10389 | 582.10389 | 0 |
| 1733263200 | 585.4038 | -9.24 | -1.55 | 585.4038 | 585.4038 | 585.4038 | 0 |
| 1733176800 | 594.64355 | -6.6 | -1.10 | 594.64355 | 594.64355 | 594.64355 | 0 |
| 1732917600 | 601.24336 | 15.84 | 2.71 | 601.24336 | 601.24336 | 601.24336 | 0 |
| 1732744800 | 585.4038 | 5.28 | 0.91 | 585.4038 | 585.4038 | 585.4038 | 0 |
| 1732658400 | 580.12395 | 3.3 | 0.57 | 580.12395 | 580.12395 | 580.12395 | 0 |
| 1732572000 | 576.82404 | -9.9 | -1.69 | 576.82404 | 576.82404 | 576.82404 | 0 |
| 1732312800 | 586.72376 | -2.64 | -0.45 | 586.72376 | 586.72376 | 586.72376 | 0 |
| 1732226400 | 589.36369 | -6.6 | -1.11 | 589.36369 | 589.36369 | 589.36369 | 0 |
| 1732140000 | 595.96351 | 3.3 | 0.56 | 595.96351 | 595.96351 | 595.96351 | 0 |
| 1732053600 | 592.6636 | -17.16 | -2.81 | 592.6636 | 592.6636 | 592.6636 | 0 |
| 1731967200 | 609.82313 | -5.94 | -0.96 | 609.82313 | 609.82313 | 609.82313 | 0 |
| 1731708000 | 615.76296 | 3.96 | 0.65 | 615.76296 | 615.76296 | 615.76296 | 0 |
| 1731621600 | 611.80307 | -2.64 | -0.43 | 611.80307 | 611.80307 | 611.80307 | 0 |
| 1731535200 | 614.443 | -12.54 | -2.00 | 614.443 | 614.443 | 614.443 | 0 |
| 1731448800 | 626.98265 | 1.32 | 0.21 | 626.98265 | 626.98265 | 626.98265 | 0 |
| 1731362400 | 625.66269 | 4.62 | 0.74 | 625.66269 | 625.66269 | 625.66269 | 0 |
| 1731103200 | 621.04282 | -8.58 | -1.36 | 621.04282 | 621.04282 | 621.04282 | 0 |
| 1731016800 | 629.62258 | 1.98 | 0.32 | 629.62258 | 629.62258 | 629.62258 | 0 |
| 1730930400 | 627.64263 | 5.94 | 0.96 | 627.64263 | 627.64263 | 627.64263 | 0 |
| 1730844000 | 621.7028 | -11.57 | -1.83 | 621.7028 | 621.7028 | 621.7028 | 0 |
| 1730757600 | 633.27534 | 10.29 | 1.65 | 633.27534 | 633.27534 | 633.27534 | 0 |
| 1730494800 | 622.98864 | 25.72 | 4.31 | 622.98864 | 622.98864 | 622.98864 | 0 |
| 1730408400 | 597.27187 | 5.79 | 0.98 | 597.27187 | 597.27187 | 597.27187 | 0 |
| 1730322000 | 591.4856 | -10.29 | -1.71 | 591.4856 | 591.4856 | 591.4856 | 0 |
| 1730235600 | 601.7723 | -5.79 | -0.95 | 601.7723 | 601.7723 | 601.7723 | 0 |
| 1730149200 | 607.55858 | 16.72 | 2.83 | 607.55858 | 607.55858 | 607.55858 | 0 |
| 1729890000 | 590.84268 | -9.64 | -1.61 | 590.84268 | 590.84268 | 590.84268 | 0 |
| 1729803600 | 600.48647 | -1.29 | -0.21 | 600.48647 | 600.48647 | 600.48647 | 0 |
| 1729717200 | 601.7723 | -9 | -1.47 | 601.7723 | 601.7723 | 601.7723 | 0 |
| 1729630800 | 610.77317 | -1.93 | -0.31 | 610.77317 | 610.77317 | 610.77317 | 0 |
| 1729544400 | 612.70192 | -7.72 | -1.24 | 612.70192 | 612.70192 | 612.70192 | 0 |
| 1729285200 | 620.41696 | 5.79 | 0.94 | 620.41696 | 620.41696 | 620.41696 | 0 |
| 1729198800 | 614.63068 | 1.29 | 0.21 | 614.63068 | 614.63068 | 614.63068 | 0 |
| 1729112400 | 613.34484 | -0.64 | -0.10 | 613.34484 | 613.34484 | 613.34484 | 0 |
| 1729026000 | 613.98776 | -4.5 | -0.73 | 613.98776 | 613.98776 | 613.98776 | 0 |
| 1728939600 | 618.4882 | 1.29 | 0.21 | 618.4882 | 618.4882 | 618.4882 | 0 |
| 1728680400 | 617.20236 | 0 | 0.00 | 617.20236 | 617.20236 | 617.20236 | 0 |
| 1728594000 | 617.20236 | -12.22 | -1.94 | 617.20236 | 617.20236 | 617.20236 | 0 |
| 1728507600 | 629.41783 | 12.22 | 1.98 | 629.41783 | 629.41783 | 629.41783 | 0 |
| 1728421200 | 617.20236 | -1.29 | -0.21 | 617.20236 | 617.20236 | 617.20236 | 0 |
| 1728334800 | 618.4882 | 0.64 | 0.10 | 618.4882 | 618.4882 | 618.4882 | 0 |
| 1728075600 | 617.84528 | 5.14 | 0.84 | 617.84528 | 617.84528 | 617.84528 | 0 |
| 1727989200 | 612.70192 | -7.07 | -1.14 | 612.70192 | 612.70192 | 612.70192 | 0 |
| 1727902800 | 619.77404 | -0.64 | -0.10 | 619.77404 | 619.77404 | 619.77404 | 0 |
| 1727816400 | 620.41696 | -1.93 | -0.31 | 620.41696 | 620.41696 | 620.41696 | 0 |
| 1727730000 | 622.34572 | 5.14 | 0.83 | 622.34572 | 622.34572 | 622.34572 | 0 |
| 1727470800 | 617.20236 | -14.14 | -2.24 | 617.20236 | 617.20236 | 617.20236 | 0 |
| 1727384400 | 631.34659 | -7.72 | -1.21 | 631.34659 | 631.34659 | 631.34659 | 0 |
| 1727298000 | 639.06161 | -5.46 | -0.85 | 639.06161 | 639.06161 | 639.06161 | 0 |
| 1727211600 | 644.52643 | 1.61 | 0.25 | 644.52643 | 644.52643 | 644.52643 | 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
