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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 5768.2947 | 3.28 | 0.06 | 5763.6022 | 5768.9252 | 5762.2517 | 0 |
| 1738015200 | 5765.0123 | 8.78 | 0.15 | 5768.7564 | 5775.3669 | 5764.3566 | 0 |
| 1737756000 | 5756.2319 | -10.78 | -0.19 | 5766.7648 | 5767.4738 | 5753.2621 | 0 |
| 1737669600 | 5767.0096 | -11.73 | -0.20 | 5778.3282 | 5778.5445 | 5763.9835 | 0 |
| 1737583200 | 5778.7353 | 4.54 | 0.08 | 5777.9921 | 5784.1701 | 5777.3396 | 0 |
| 1737496800 | 5774.1911 | -0.73 | -0.01 | 5774.3355 | 5775.243 | 5770.3243 | 0 |
| 1737151200 | 5774.9164 | 16.98 | 0.29 | 5769.968 | 5778.2393 | 5768.3257 | 0 |
| 1737064800 | 5757.941 | -0.83 | -0.01 | 5757.0631 | 5759.9808 | 5752.9786 | 0 |
| 1736978400 | 5758.7739 | 32.07 | 0.56 | 5733.1629 | 5758.8477 | 5730.7551 | 0 |
| 1736892000 | 5726.7034 | -5.82 | -0.10 | 5735.4243 | 5735.8091 | 5726.5553 | 0 |
| 1736805600 | 5732.5226 | -10.62 | -0.18 | 5733.4366 | 5733.5029 | 5728.7281 | 0 |
| 1736546400 | 5743.1462 | -2.23 | -0.04 | 5748.6116 | 5748.6116 | 5734.4363 | 0 |
| 1736373600 | 5745.3765 | -1.53 | -0.03 | 5755.0819 | 5755.4663 | 5742.6566 | 0 |
| 1736287200 | 5746.9048 | -15.25 | -0.26 | 5752.2663 | 5754.1889 | 5746.5512 | 0 |
| 1736200800 | 5762.1547 | 0 | 0.00 | 5762.1547 | 5762.1547 | 5762.1547 | 0 |
| 1735941600 | 5762.1547 | -15.02 | -0.26 | 5774.1696 | 5774.5553 | 5761.9312 | 0 |
| 1735855200 | 5777.1754 | 33.87 | 0.59 | 5756.0089 | 5778.4026 | 5756.0089 | 0 |
| 1735682400 | 5743.3036 | 0 | 0.00 | 5743.3036 | 5743.3036 | 5743.3036 | 0 |
| 1735596000 | 5743.3036 | -4.12 | -0.07 | 5742.5573 | 5743.662 | 5741.3951 | 0 |
| 1735336800 | 5747.4197 | -18.66 | -0.32 | 5752.6342 | 5752.6342 | 5743.3369 | 0 |
| 1735250400 | 5766.0838 | 0 | 0.00 | 5766.0838 | 5766.0838 | 5766.0838 | 0 |
| 1735077600 | 5766.0838 | 0 | 0.00 | 5766.0838 | 5766.0838 | 5766.0838 | 0 |
| 1734991200 | 5766.0838 | -8.05 | -0.14 | 5767.6184 | 5768.4294 | 5765.8572 | 0 |
| 1734732000 | 5774.133 | 4.86 | 0.08 | 5775.8144 | 5777.659 | 5769.9798 | 0 |
| 1734645600 | 5769.2724 | -29.42 | -0.51 | 5790.2266 | 5791.4045 | 5767.9165 | 0 |
| 1734559200 | 5798.6952 | -2.93 | -0.05 | 5801.4485 | 5801.4485 | 5795.8796 | 0 |
| 1734472800 | 5801.6279 | 0.24 | 0.00 | 5797.5196 | 5806.3134 | 5797.2517 | 0 |
| 1734386400 | 5801.3909 | -1.97 | -0.03 | 5804.5268 | 5804.6749 | 5799.8844 | 0 |
| 1734127200 | 5803.3656 | -10.21 | -0.18 | 5807.2832 | 5807.9762 | 5796.7607 | 0 |
| 1734040800 | 5813.5736 | -13.73 | -0.24 | 5818.3056 | 5824.3493 | 5812.4585 | 0 |
| 1733954400 | 5827.3001 | 1.1 | 0.02 | 5826.5221 | 5828.9266 | 5818.8914 | 0 |
| 1733868000 | 5826.2002 | -1.94 | -0.03 | 5823.2559 | 5828.9557 | 5823.0802 | 0 |
| 1733781600 | 5828.138 | -0.68 | -0.01 | 5828.0921 | 5833.9191 | 5825.8457 | 0 |
| 1733522400 | 5828.8149 | 10.28 | 0.18 | 5819.219 | 5828.8814 | 5815.1697 | 0 |
| 1733436000 | 5818.5351 | -21.58 | -0.37 | 5843.2953 | 5843.2953 | 5817.8765 | 0 |
| 1733349600 | 5840.116 | -19.3 | -0.33 | 5848.9047 | 5849.863 | 5835.602 | 0 |
| 1733263200 | 5859.4183 | -3.64 | -0.06 | 5864.2987 | 5864.7173 | 5856.2955 | 0 |
| 1733176800 | 5863.0595 | 12.17 | 0.21 | 5860.5332 | 5866.5024 | 5859.4921 | 0 |
| 1732917600 | 5850.8914 | 1.81 | 0.03 | 5847.2239 | 5851.7433 | 5843.6184 | 0 |
| 1732744800 | 5849.0832 | 10.18 | 0.17 | 5853.2929 | 5853.4709 | 5844.2443 | 0 |
| 1732658400 | 5838.9058 | 4 | 0.07 | 5835.3958 | 5841.455 | 5832.6939 | 0 |
| 1732572000 | 5834.9062 | 16.31 | 0.28 | 5829.6337 | 5834.9916 | 5827.5748 | 0 |
| 1732312800 | 5818.5975 | 9.94 | 0.17 | 5803.5732 | 5826.3924 | 5803.5732 | 0 |
| 1732226400 | 5808.6593 | 8.44 | 0.15 | 5797.5845 | 5810.1265 | 5797.5437 | 0 |
| 1732140000 | 5800.2197 | -2.68 | -0.05 | 5795.5595 | 5803.5536 | 5795.5595 | 0 |
| 1732053600 | 5802.897 | 9.95 | 0.17 | 5807.2061 | 5820.0405 | 5802.298 | 0 |
| 1731967200 | 5792.9433 | -5.86 | -0.10 | 5798.7589 | 5800.8112 | 5790.2499 | 0 |
| 1731708000 | 5798.8012 | -4.72 | -0.08 | 5805.1193 | 5806.286 | 5795.9503 | 0 |
| 1731621600 | 5803.5162 | 11.93 | 0.21 | 5789.7117 | 5804.3958 | 5789.6372 | 0 |
| 1731535200 | 5791.5818 | -6.69 | -0.12 | 5787.4896 | 5796.5898 | 5787.2807 | 0 |
| 1731448800 | 5798.2716 | 2.01 | 0.03 | 5796.0856 | 5806.5843 | 5795.4277 | 0 |
| 1731362400 | 5796.2641 | 14.09 | 0.24 | 5788.613 | 5798.8156 | 5787.6951 | 0 |
| 1731103200 | 5782.1742 | 13.64 | 0.24 | 5779.1285 | 5782.1742 | 5774.2256 | 0 |
| 1731016800 | 5768.5361 | -8.47 | -0.15 | 5775.4538 | 5776.1369 | 5742.319 | 0 |
| 1730930400 | 5777.0063 | -2.96 | -0.05 | 5789.796 | 5789.796 | 5775.592 | 0 |
| 1730844000 | 5779.9695 | -15.17 | -0.26 | 5784.8699 | 5788.6025 | 5778.5791 | 0 |
| 1730757600 | 5795.1394 | -3.03 | -0.05 | 5792.1785 | 5796.1057 | 5789.0334 | 0 |
| 1730494800 | 5798.1694 | 2.95 | 0.05 | 5795.0502 | 5805.5559 | 5795.0502 | 0 |
| 1730408400 | 5795.2225 | -17.43 | -0.30 | 5812.7311 | 5813.3657 | 5792.5292 | 0 |
| 1730322000 | 5812.6499 | 4.83 | 0.08 | 5809.9752 | 5828.0072 | 5809.9752 | 0 |
| 1730235600 | 5807.8246 | -4.72 | -0.08 | 5812.1903 | 5813.0261 | 5804.0249 | 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
