Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.6 | 1.38113707312 | 1057.1 | 1085.79 | 1055.17 | 0 | 0 | IX |
| 4 | 33.31 | 3.20785061489 | 1038.39 | 1085.79 | 1024.4 | 0 | 0 | IX |
| 12 | 85.69 | 8.69058123143 | 986.01 | 1085.79 | 978.06 | 0 | 0 | IX |
| 26 | 85.99 | 8.72366111737 | 985.71 | 1085.79 | 971.34 | 0 | 0 | IX |
| 52 | 113.16 | 11.8054541282 | 958.54 | 1085.79 | 950.02 | 0 | 0 | IX |
| 156 | 36.15 | 3.49089855632 | 1035.55 | 1085.79 | 786.32 | 0 | 0 | IX |
| 260 | 45.76 | 4.4602998226 | 1025.94 | 1123.57 | 620.45 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1071.7 | -12.5 | -1.15 | 1083.19 | 1084.34 | 1070.26 | 0 |
| 1739899800 | 1084.2 | 2.31 | 0.21 | 1082.77 | 1085.79 | 1078.45 | 0 |
| 1739813400 | 1081.89 | 6.32 | 0.59 | 1076.45 | 1082.79 | 1075.93 | 0 |
| 1739554200 | 1075.57 | 0.45 | 0.04 | 1072.53 | 1078.19 | 1071.41 | 0 |
| 1739467800 | 1075.1199 | 15.49 | 1.46 | 1068.3599 | 1075.1199 | 1064.02 | 0 |
| 1739381400 | 1059.63 | 5.28 | 0.50 | 1057.1 | 1061.91 | 1055.17 | 0 |
| 1739295000 | 1054.35 | 3.83 | 0.36 | 1051.18 | 1054.35 | 1049.98 | 0 |
| 1739208600 | 1050.52 | 4.31 | 0.41 | 1047.56 | 1051.49 | 1047.5 | 0 |
| 1738949400 | 1046.21 | -4.23 | -0.40 | 1051.26 | 1054.3 | 1045.02 | 0 |
| 1738863000 | 1050.44 | 12.63 | 1.22 | 1041.3599 | 1051.46 | 1040.76 | 0 |
| 1738776600 | 1037.81 | 0.78 | 0.08 | 1037.03 | 1037.81 | 1032.97 | 0 |
| 1738690200 | 1037.03 | 3.22 | 0.31 | 1034.38 | 1037.55 | 1027.75 | 0 |
| 1738603800 | 1033.81 | -12.3 | -1.18 | 1025.18 | 1034.97 | 1024.4 | 0 |
| 1738344600 | 1046.1099 | -2.51 | -0.24 | 1048.65 | 1051.22 | 1046.05 | 0 |
| 1738258200 | 1048.6199 | 7.71 | 0.74 | 1043.59 | 1049.79 | 1042.68 | 0 |
| 1738171800 | 1040.91 | 2.41 | 0.23 | 1040.39 | 1042.52 | 1037.55 | 0 |
| 1738085400 | 1038.5 | 2.17 | 0.21 | 1037.02 | 1043.31 | 1037.02 | 0 |
| 1737999000 | 1036.33 | 1.39 | 0.13 | 1029.43 | 1038.4 | 1028.3699 | 0 |
| 1737739800 | 1034.94 | 5.57 | 0.54 | 1038.39 | 1041.71 | 1032.44 | 0 |
| 1737653400 | 1029.3699 | 0 | 0.00 | 1029.3699 | 1029.3699 | 1029.3699 | 0 |
| 1737567000 | 1029.3699 | 0 | 0.00 | 1029.3699 | 1029.3699 | 1029.3699 | 0 |
| 1737480600 | 1029.3699 | 0.55 | 0.05 | 1025.23 | 1029.3699 | 1025.1 | 0 |
| 1737394200 | 1028.82 | 3 | 0.29 | 1026.49 | 1032.19 | 1024.44 | 0 |
| 1737135000 | 1025.82 | 9.64 | 0.95 | 1020.2 | 1027.16 | 1019.97 | 0 |
| 1737048600 | 1016.18 | 5.37 | 0.53 | 1016.66 | 1018.03 | 1012.88 | 0 |
| 1736962200 | 1010.81 | 12.69 | 1.27 | 1002.41 | 1011.87 | 1000.81 | 0 |
| 1736875800 | 998.12 | 2.69 | 0.27 | 1002.19 | 1003.62 | 997.79 | 0 |
| 1736789400 | 995.43 | -4.13 | -0.41 | 997.34 | 999.04 | 990.97 | 0 |
| 1736530200 | 999.56 | -6.89 | -0.68 | 1005.49 | 1007.72 | 999.48 | 0 |
| 1736443800 | 1006.45 | 2.86 | 0.28 | 1000.88 | 1007.69 | 999.57 | 0 |
| 1736357400 | 1003.59 | -3.37 | -0.33 | 1007.02 | 1010.56 | 998.44 | 0 |
| 1736271000 | 1006.96 | 3.09 | 0.31 | 1003.48 | 1009.49 | 998.75 | 0 |
| 1736184600 | 1003.87 | 12.29 | 1.24 | 996.19 | 1005.7 | 992.98 | 0 |
| 1735925400 | 991.58 | -8.3 | -0.83 | 999.83 | 999.93 | 990.46 | 0 |
| 1735839000 | 999.88 | 2.46 | 0.25 | 999.86 | 1001.55 | 991.21 | 0 |
| 1735666200 | 997.42 | 3.58 | 0.36 | 997.42 | 997.42 | 997.42 | 0 |
| 1735579800 | 993.84 | -2.75 | -0.28 | 993.27 | 997.73 | 992.04 | 0 |
| 1735320600 | 996.59 | 5.57 | 0.56 | 988.67 | 996.59 | 987.9 | 0 |
| 1735061400 | 991.02 | 2.24 | 0.23 | 991.02 | 991.02 | 991.02 | 0 |
| 1734975000 | 988.78 | -0.58 | -0.06 | 987.12 | 990.81 | 984.72 | 0 |
| 1734715800 | 989.36 | -0.28 | -0.03 | 983.12 | 990.04 | 978.06 | 0 |
| 1734629400 | 989.64 | -11.82 | -1.18 | 988.58 | 993.87 | 987.76 | 0 |
| 1734543000 | 1001.46 | 0.37 | 0.04 | 1003.06 | 1004.71 | 1000.55 | 0 |
| 1734456600 | 1001.09 | -6.72 | -0.67 | 1002.9 | 1004.53 | 1000.82 | 0 |
| 1734370200 | 1007.81 | -3.52 | -0.35 | 1016.78 | 1017.08 | 1004.06 | 0 |
| 1734111000 | 1011.33 | -1.79 | -0.18 | 1013.03 | 1016 | 1010.66 | 0 |
| 1734024600 | 1013.12 | -1.72 | -0.17 | 1016.1 | 1016.55 | 1012.78 | 0 |
| 1733938200 | 1014.84 | 2.48 | 0.24 | 1008.43 | 1015.76 | 1008.43 | 0 |
| 1733851800 | 1012.36 | 0 | 0.00 | 1012.36 | 1012.36 | 1012.36 | 0 |
| 1733765400 | 1012.36 | 0.28 | 0.03 | 1016.56 | 1016.88 | 1012.29 | 0 |
| 1733506200 | 1012.08 | 2.07 | 0.20 | 1012.61 | 1015.74 | 1011.88 | 0 |
| 1733419800 | 1010.01 | 9.68 | 0.97 | 1000.71 | 1010.19 | 1000.71 | 0 |
| 1733333400 | 1000.33 | 3.43 | 0.34 | 999.1 | 1003.94 | 999.08 | 0 |
| 1733247000 | 996.9 | 3.73 | 0.38 | 995.47 | 1000.31 | 994.61 | 0 |
| 1733160600 | 993.17 | 2.26 | 0.23 | 987.04 | 997.22 | 987.04 | 0 |
| 1732901400 | 990.91 | 3.57 | 0.36 | 985.69 | 991.08 | 983.4 | 0 |
| 1732815000 | 987.34 | 3.14 | 0.32 | 986.01 | 989.55 | 984.69 | 0 |
| 1732728600 | 984.2 | 0 | 0.00 | 984.2 | 984.2 | 984.2 | 0 |
| 1732642200 | 984.2 | -9.29 | -0.94 | 986.74 | 989.74 | 983 | 0 |
| 1732555800 | 993.49 | 4.61 | 0.47 | 994.6 | 995.54 | 989 | 0 |
| 1732296600 | 988.88 | 7.84 | 0.80 | 985.42 | 989.33 | 975.94 | 0 |
| 1732210200 | 981.04 | 1.57 | 0.16 | 980.46 | 982.05 | 971.34 | 0 |
| 1732123800 | 979.47 | -1.76 | -0.18 | 986.8 | 987.27 | 978.48 | 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
