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 | 428.51161 | -1.51 | -0.35 | 430.68637 | 431.93348 | 427.73212 | 0 |
| 1745614800 | 430.01831 | 3.54 | 0.83 | 429.5405 | 430.95734 | 427.00297 | 0 |
| 1745528400 | 426.47389 | 1.6 | 0.38 | 424.28866 | 426.84451 | 421.80855 | 0 |
| 1745442000 | 424.86985 | 9.06 | 2.18 | 421.0824 | 428.44099 | 420.67114 | 0 |
| 1745355600 | 415.81135 | 4.29 | 1.04 | 406.14313 | 415.81135 | 406.14313 | 0 |
| 1745269200 | 411.51754 | 0 | 0.00 | 411.51754 | 411.51754 | 411.51754 | 0 |
| 1744923600 | 411.51754 | -3.12 | -0.75 | 411.81941 | 413.88428 | 409.41563 | 0 |
| 1744837200 | 414.63433 | -5.21 | -1.24 | 411.41653 | 414.8568 | 408.93782 | 0 |
| 1744750800 | 419.83996 | 8.79 | 2.14 | 416.23097 | 419.87376 | 415.3263 | 0 |
| 1744664400 | 411.05249 | 11.22 | 2.81 | 405.72836 | 411.63526 | 405.72836 | 0 |
| 1744405200 | 399.83434 | 2.08 | 0.52 | 397.2702 | 401.20889 | 389.561 | 0 |
| 1744318800 | 397.75348 | 19.43 | 5.14 | 411.7519 | 413.60318 | 397.75348 | 0 |
| 1744232400 | 378.32483 | -14.64 | -3.73 | 383.67632 | 384.13929 | 372.61363 | 0 |
| 1744146000 | 392.96302 | 6.91 | 1.79 | 389.87429 | 399.92863 | 386.56179 | 0 |
| 1744059600 | 386.0568 | -21.74 | -5.33 | 385.17483 | 408.65807 | 378.73403 | 0 |
| 1743800400 | 407.80003 | -21.01 | -4.90 | 429.65475 | 430.6275 | 403.41197 | 0 |
| 1743714000 | 428.80573 | -14.55 | -3.28 | 433.23811 | 439.76682 | 427.30117 | 0 |
| 1743627600 | 443.35803 | -0.64 | -0.14 | 439.08974 | 443.35803 | 434.98168 | 0 |
| 1743541200 | 444.00011 | 4.86 | 1.11 | 441.48727 | 445.78543 | 439.83392 | 0 |
| 1743454800 | 439.13623 | -5.11 | -1.15 | 440.91787 | 440.91787 | 436.0568 | 0 |
| 1743195600 | 444.24528 | -2.48 | -0.56 | 444.75187 | 449.05548 | 441.74267 | 0 |
| 1743109200 | 446.72711 | -4.79 | -1.06 | 447.40658 | 448.42323 | 442.77092 | 0 |
| 1743022800 | 451.51635 | -7.82 | -1.70 | 461.03004 | 461.03004 | 451.10799 | 0 |
| 1742936400 | 459.33774 | 0.18 | 0.04 | 459.35647 | 460.12567 | 454.57857 | 0 |
| 1742850000 | 459.15423 | 1 | 0.22 | 462.39487 | 463.52174 | 457.152 | 0 |
| 1742590800 | 458.15141 | -6 | -1.29 | 461.38932 | 462.05512 | 455.5626 | 0 |
| 1742504400 | 464.15222 | 0.27 | 0.06 | 464.66244 | 466.96862 | 459.68581 | 0 |
| 1742418000 | 463.88347 | 2.91 | 0.63 | 459.50832 | 465.08999 | 459.50832 | 0 |
| 1742331600 | 460.96912 | 1.99 | 0.43 | 461.61984 | 464.35644 | 459.24082 | 0 |
| 1742245200 | 458.97539 | 1 | 0.22 | 458.35023 | 460.36416 | 456.76749 | 0 |
| 1741986000 | 457.97137 | 8.29 | 1.84 | 450.85468 | 458.2683 | 450.85468 | 0 |
| 1741899600 | 449.67975 | -1.25 | -0.28 | 449.6788 | 454.15386 | 446.51586 | 0 |
| 1741813200 | 450.92895 | 3.08 | 0.69 | 451.91266 | 456.1301 | 447.78894 | 0 |
| 1741726800 | 447.85374 | -9.44 | -2.06 | 459.09197 | 461.31171 | 447.50979 | 0 |
| 1741640400 | 457.29087 | -6.35 | -1.37 | 464.28275 | 465.1925 | 456.98885 | 0 |
| 1741384800 | 463.63624 | -0.23 | -0.05 | 458.21833 | 464.9261 | 456.21734 | 0 |
| 1741298400 | 463.86495 | -4.72 | -1.01 | 468.99881 | 469.82177 | 459.0182 | 0 |
| 1741212000 | 468.58381 | 6.47 | 1.40 | 472.86664 | 473.55476 | 467.86959 | 0 |
| 1741125600 | 462.1157 | -16.72 | -3.49 | 472.8495 | 473.0208 | 462.1157 | 0 |
| 1741039200 | 478.83508 | 1.31 | 0.27 | 478.78423 | 481.61022 | 475.45161 | 0 |
| 1740780000 | 477.52766 | -1.31 | -0.27 | 475.16222 | 478.3484 | 474.92502 | 0 |
| 1740693600 | 478.83644 | -6.91 | -1.42 | 480.92979 | 483.3721 | 477.36003 | 0 |
| 1740607200 | 485.74491 | 4.25 | 0.88 | 485.76136 | 488.16869 | 484.70987 | 0 |
| 1740520800 | 481.49091 | -2.89 | -0.60 | 484.6027 | 484.63611 | 480.29682 | 0 |
| 1740434400 | 484.38489 | -1.99 | -0.41 | 484.73946 | 488.00994 | 482.36149 | 0 |
| 1740175200 | 486.37822 | -2.45 | -0.50 | 490.30728 | 492.7916 | 485.21736 | 0 |
| 1740088800 | 488.82708 | -0.08 | -0.02 | 490.22623 | 492.67881 | 488.4788 | 0 |
| 1740002400 | 488.90222 | -11.04 | -2.21 | 499.73075 | 499.9352 | 488.4562 | 0 |
| 1739916000 | 499.9397 | 3.08 | 0.62 | 499.58283 | 500.62364 | 497.33188 | 0 |
| 1739570400 | 496.85506 | -0.35 | -0.07 | 497.52818 | 499.02388 | 496.15445 | 0 |
| 1739484000 | 497.20618 | 7.99 | 1.63 | 492.50529 | 497.20618 | 491.44765 | 0 |
| 1739397600 | 489.21542 | -0.7 | -0.14 | 491.40002 | 493.01596 | 486.93239 | 0 |
| 1739311200 | 489.91814 | -0.3 | -0.06 | 489.60684 | 490.57786 | 487.74903 | 0 |
| 1739224800 | 490.21753 | 4.95 | 1.02 | 488.08533 | 490.84421 | 487.2761 | 0 |
| 1738965600 | 485.26484 | -4.34 | -0.89 | 490.91828 | 491.25665 | 484.3901 | 0 |
| 1738879200 | 489.60317 | 6.4 | 1.32 | 484.27213 | 490.9514 | 483.36139 | 0 |
| 1738792800 | 483.20571 | 1.31 | 0.27 | 479.88339 | 483.21688 | 477.59086 | 0 |
| 1738706400 | 481.89721 | -0.99 | -0.20 | 476.32493 | 481.98756 | 473.97287 | 0 |
| 1738620000 | 482.88361 | -6.38 | -1.30 | 477.31098 | 483.1592 | 475.18125 | 0 |
| 1738360800 | 489.26741 | -0.77 | -0.16 | 489.14536 | 490.78897 | 488.21302 | 0 |
| 1738274400 | 490.03443 | 5.27 | 1.09 | 487.42225 | 490.03443 | 487.04483 | 0 |
| 1738188000 | 484.76797 | 4.2 | 0.87 | 484.18098 | 485.53772 | 482.84683 | 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
