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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 2395.6481 | 15.01 | 0.63 | 2389.7915 | 2397.7027 | 2380.2688 | 0 |
| 1745614800 | 2380.6384 | 7.24 | 0.31 | 2377.9028 | 2384.3858 | 2368.0998 | 0 |
| 1745528400 | 2373.3941 | -8.58 | -0.36 | 2366.1642 | 2377.8739 | 2357.2856 | 0 |
| 1745442000 | 2381.9762 | 68.68 | 2.97 | 2353.8671 | 2389.8201 | 2353.8671 | 0 |
| 1745355600 | 2313.3004 | -36.64 | -1.56 | 2299.9571 | 2313.3004 | 2293.4984 | 0 |
| 1745269200 | 2349.9445 | 0 | 0.00 | 2349.9445 | 2349.9445 | 2349.9445 | 0 |
| 1744923600 | 2349.9445 | 0 | 0.00 | 2349.9445 | 2349.9445 | 2349.9445 | 0 |
| 1744837200 | 2349.9445 | -12.9 | -0.55 | 2346.2159 | 2357.6667 | 2334.4735 | 0 |
| 1744750800 | 2362.8413 | 47.43 | 2.05 | 2351.6483 | 2362.8413 | 2346.5264 | 0 |
| 1744664400 | 2315.415 | 58.66 | 2.60 | 2302.5285 | 2317.7217 | 2296.7082 | 0 |
| 1744405200 | 2256.7556 | 18.3 | 0.82 | 2260.6466 | 2266.7737 | 2211.5816 | 0 |
| 1744318800 | 2238.4554 | 97.22 | 4.54 | 2336.5886 | 2337.2001 | 2238.4554 | 0 |
| 1744232400 | 2141.2352 | -118.35 | -5.24 | 2203.8999 | 2207.1526 | 2138.8587 | 0 |
| 1744146000 | 2259.5826 | 55.63 | 2.52 | 2212.7453 | 2273.9784 | 2200.1846 | 0 |
| 1744059600 | 2203.956 | -45.35 | -2.02 | 2129.5942 | 2271.0472 | 2116.138 | 0 |
| 1743800400 | 2249.3107 | -145.9 | -6.09 | 2374.0224 | 2377.3211 | 2240.6809 | 0 |
| 1743714000 | 2395.208 | -50.84 | -2.08 | 2386.6828 | 2407.4045 | 2377.2039 | 0 |
| 1743627600 | 2446.0486 | -18.32 | -0.74 | 2435.1254 | 2446.0486 | 2421.529 | 0 |
| 1743541200 | 2464.3676 | 6.64 | 0.27 | 2470.2199 | 2485.1646 | 2456.6818 | 0 |
| 1743454800 | 2457.7232 | -59.18 | -2.35 | 2477.5602 | 2477.5602 | 2455.479 | 0 |
| 1743195600 | 2516.8983 | -4.83 | -0.19 | 2519.3317 | 2534.5063 | 2510.8609 | 0 |
| 1743109200 | 2521.7266 | -23.23 | -0.91 | 2532.8965 | 2534.5635 | 2515.3594 | 0 |
| 1743022800 | 2544.9582 | -10.16 | -0.40 | 2567.2583 | 2567.2583 | 2541.8276 | 0 |
| 1742936400 | 2555.1145 | 8.96 | 0.35 | 2556.1248 | 2576.0387 | 2554.4077 | 0 |
| 1742850000 | 2546.1558 | -20.83 | -0.81 | 2577.2801 | 2578.59 | 2546.1558 | 0 |
| 1742590800 | 2566.9819 | -31.1 | -1.20 | 2598.7324 | 2598.7324 | 2565.0314 | 0 |
| 1742504400 | 2598.0839 | -12.19 | -0.47 | 2605.4004 | 2608.8213 | 2582.6115 | 0 |
| 1742418000 | 2610.2702 | 18.52 | 0.71 | 2606.4813 | 2612.9729 | 2590.5313 | 0 |
| 1742331600 | 2591.7512 | 14.05 | 0.55 | 2593.602 | 2610.5279 | 2586.4726 | 0 |
| 1742245200 | 2577.7018 | 17.32 | 0.68 | 2565.8147 | 2588.9053 | 2565.8147 | 0 |
| 1741986000 | 2560.3837 | 32 | 1.27 | 2540.4952 | 2563.7363 | 2532.9387 | 0 |
| 1741899600 | 2528.381 | -6.43 | -0.25 | 2535.8729 | 2555.3617 | 2527.9905 | 0 |
| 1741813200 | 2534.8091 | 21.38 | 0.85 | 2531.9744 | 2563.7208 | 2519.4506 | 0 |
| 1741726800 | 2513.4313 | -44.13 | -1.73 | 2550.9769 | 2553.5654 | 2513.4313 | 0 |
| 1741640400 | 2557.562 | -45.41 | -1.74 | 2608.0953 | 2616.4131 | 2552.3658 | 0 |
| 1741384800 | 2602.9695 | -9.17 | -0.35 | 2592.2109 | 2604.9765 | 2584.047 | 0 |
| 1741298400 | 2612.1357 | -9.45 | -0.36 | 2631.8975 | 2638.3128 | 2599.3224 | 0 |
| 1741212000 | 2621.585 | 37.51 | 1.45 | 2622.01 | 2645.6185 | 2618.3071 | 0 |
| 1741125600 | 2584.0706 | -60.99 | -2.31 | 2628.646 | 2628.646 | 2578.1743 | 0 |
| 1741039200 | 2645.0614 | -3.09 | -0.12 | 2645.0243 | 2664.6831 | 2633.2145 | 0 |
| 1740780000 | 2648.1517 | -3.55 | -0.13 | 2634.469 | 2649.1113 | 2634.469 | 0 |
| 1740693600 | 2651.6976 | -25.11 | -0.94 | 2639.6391 | 2660.5132 | 2639.6391 | 0 |
| 1740607200 | 2676.8096 | 13.74 | 0.52 | 2666.3833 | 2689.0541 | 2666.2947 | 0 |
| 1740520800 | 2663.0701 | 33.01 | 1.26 | 2650.5047 | 2673.4833 | 2648.5746 | 0 |
| 1740434400 | 2630.061 | 10.05 | 0.38 | 2630.5659 | 2643.5446 | 2619.6693 | 0 |
| 1740175200 | 2620.0099 | 15.88 | 0.61 | 2618.8759 | 2630.2136 | 2610.3573 | 0 |
| 1740088800 | 2604.1271 | 1.43 | 0.06 | 2612.248 | 2613.4281 | 2598.808 | 0 |
| 1740002400 | 2602.6954 | -9.15 | -0.35 | 2614.5667 | 2624.1994 | 2590.6147 | 0 |
| 1739916000 | 2611.8413 | 34.22 | 1.33 | 2588.7759 | 2612.193 | 2582.1133 | 0 |
| 1739570400 | 2577.6201 | 4.11 | 0.16 | 2571.1474 | 2585.9674 | 2569.5321 | 0 |
| 1739484000 | 2573.5087 | 18.16 | 0.71 | 2560.809 | 2573.5087 | 2552.6081 | 0 |
| 1739397600 | 2555.3467 | -13 | -0.51 | 2569.5073 | 2573.2145 | 2548.6205 | 0 |
| 1739311200 | 2568.3489 | 17.05 | 0.67 | 2550.0575 | 2568.8337 | 2549.7408 | 0 |
| 1739224800 | 2551.2965 | -6.45 | -0.25 | 2555.6436 | 2563.1194 | 2546.2393 | 0 |
| 1738965600 | 2557.7442 | -5.73 | -0.22 | 2583.6457 | 2583.6457 | 2554.9046 | 0 |
| 1738879200 | 2563.4729 | 43 | 1.71 | 2535.3858 | 2563.4729 | 2533.4829 | 0 |
| 1738792800 | 2520.4681 | 17.3 | 0.69 | 2501.2862 | 2520.4681 | 2493.5213 | 0 |
| 1738706400 | 2503.1644 | 0.48 | 0.02 | 2494.4624 | 2514.5616 | 2488.4161 | 0 |
| 1738620000 | 2502.6842 | -43.78 | -1.72 | 2485.9038 | 2505.582 | 2485.9038 | 0 |
| 1738360800 | 2546.4625 | -11.05 | -0.43 | 2560.1127 | 2568.3619 | 2546.4625 | 0 |
| 1738274400 | 2557.5083 | 19.74 | 0.78 | 2540.8627 | 2557.5083 | 2540.8627 | 0 |
| 1738188000 | 2537.7719 | 5.66 | 0.22 | 2537.7018 | 2550.9358 | 2534.3706 | 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
