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 | 86.02 | 2.5436233474 | 3381.79 | 3467.81 | 3377.8 | 0 | 0 | IX |
| 4 | 157.82 | 4.76799023562 | 3309.99 | 3512.72 | 3303.24 | 0 | 0 | IX |
| 12 | 489.76 | 16.4456607512 | 2978.05 | 3512.72 | 2936.48 | 0 | 0 | IX |
| 26 | 218.04 | 6.70939789585 | 3249.77 | 3512.72 | 2936.48 | 0 | 0 | IX |
| 52 | 50.3 | 1.47183183078 | 3417.51 | 3531.22 | 2936.48 | 0 | 0 | IX |
| 156 | -503.71 | -12.6830533398 | 3971.52 | 4245.07 | 2936.48 | 0 | 0 | IX |
| 260 | 3373.47 | 3575.86389654 | 94.34 | 4346.71 | 94.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3467.81 | 19.14 | 0.55 | 3449.06 | 3467.81 | 3426.3 | 0 |
| 1742491800 | 3448.67 | 39.74 | 1.17 | 3417.04 | 3456.67 | 3417.04 | 0 |
| 1742405400 | 3408.93 | -13.45 | -0.39 | 3430.79 | 3437.98 | 3381.45 | 0 |
| 1742319000 | 3422.38 | 10.37 | 0.30 | 3410.34 | 3430.07 | 3400.32 | 0 |
| 1742232600 | 3412.01 | 34.7 | 1.03 | 3381.79 | 3415.73 | 3377.8 | 0 |
| 1741973400 | 3377.31 | 1.34 | 0.04 | 3383.8 | 3399.49 | 3332.5 | 0 |
| 1741887000 | 3375.97 | 12.42 | 0.37 | 3381.5 | 3386.86 | 3354.17 | 0 |
| 1741800600 | 3363.55 | -0.41 | -0.01 | 3363.25 | 3400.01 | 3362.67 | 0 |
| 1741714200 | 3363.96 | -84.35 | -2.45 | 3443.36 | 3457.42 | 3358.66 | 0 |
| 1741627800 | 3448.31 | 24.94 | 0.73 | 3432.85 | 3475.07 | 3426.08 | 0 |
| 1741368600 | 3423.37 | 69.82 | 2.08 | 3367.29 | 3429.52 | 3367.29 | 0 |
| 1741282200 | 3353.55 | -18.88 | -0.56 | 3363.14 | 3365.37 | 3303.2399 | 0 |
| 1741195800 | 3372.43 | -129.4 | -3.70 | 3473.6 | 3473.6 | 3369.76 | 0 |
| 1741109400 | 3501.83 | 83.83 | 2.45 | 3426.38 | 3512.72 | 3425.66 | 0 |
| 1741023000 | 3418 | 30.13 | 0.89 | 3388.78 | 3425.98 | 3376.96 | 0 |
| 1740763800 | 3387.87 | 7.56 | 0.22 | 3379.04 | 3398.56 | 3354.39 | 0 |
| 1740677400 | 3380.31 | -14.41 | -0.42 | 3394.72 | 3395.18 | 3359.35 | 0 |
| 1740591000 | 3394.72 | -48.4 | -1.41 | 3442.46 | 3456.29 | 3390.98 | 0 |
| 1740504600 | 3443.12 | 38.94 | 1.14 | 3406.99 | 3451.51 | 3385.99 | 0 |
| 1740418200 | 3404.18 | 93.28 | 2.82 | 3309.9899 | 3404.18 | 3309.9899 | 0 |
| 1740159000 | 3310.9 | 88.51 | 2.75 | 3223.1 | 3310.9 | 3223.1 | 0 |
| 1740072600 | 3222.39 | -3.55 | -0.11 | 3228.03 | 3235.11 | 3196.83 | 0 |
| 1739986200 | 3225.94 | 3.15 | 0.10 | 3221.37 | 3236.71 | 3208.98 | 0 |
| 1739899800 | 3222.79 | -7.34 | -0.23 | 3233.55 | 3245.29 | 3210.76 | 0 |
| 1739813400 | 3230.13 | 1.8 | 0.06 | 3229.5 | 3234.04 | 3207.04 | 0 |
| 1739554200 | 3228.33 | -22.59 | -0.69 | 3245.55 | 3257.64 | 3225.77 | 0 |
| 1739467800 | 3250.92 | 147.12 | 4.74 | 3103.71 | 3255.25 | 3103.71 | 0 |
| 1739381400 | 3103.8 | 11.13 | 0.36 | 3088.3 | 3119.05 | 3082.75 | 0 |
| 1739295000 | 3092.67 | 20.11 | 0.65 | 3071.9899 | 3102.3 | 3071.9899 | 0 |
| 1739208600 | 3072.56 | 0.9 | 0.03 | 3075.61 | 3088.87 | 3072.48 | 0 |
| 1738949400 | 3071.66 | -3.89 | -0.13 | 3069.08 | 3095.16 | 3068.5 | 0 |
| 1738863000 | 3075.55 | 10.16 | 0.33 | 3068.3 | 3091.7199 | 3060.55 | 0 |
| 1738776600 | 3065.39 | -0.18 | -0.01 | 3065.9899 | 3066.26 | 3041.08 | 0 |
| 1738690200 | 3065.57 | -22.26 | -0.72 | 3089.25 | 3089.25 | 3060.18 | 0 |
| 1738603800 | 3087.83 | 7.97 | 0.26 | 3092.09 | 3100.98 | 3061.01 | 0 |
| 1738344600 | 3079.86 | -31.07 | -1.00 | 3111.54 | 3120.05 | 3079.86 | 0 |
| 1738258200 | 3110.93 | 15.13 | 0.49 | 3096.07 | 3115.1 | 3083.29 | 0 |
| 1738171800 | 3095.8 | -5.01 | -0.16 | 3104.45 | 3104.45 | 3074.27 | 0 |
| 1738085400 | 3100.81 | 36.05 | 1.18 | 3066.09 | 3113.93 | 3066.09 | 0 |
| 1737999000 | 3064.76 | 103.62 | 3.50 | 2969.4699 | 3071.79 | 2968.52 | 0 |
| 1737739800 | 2961.14 | -15.53 | -0.52 | 2973.7199 | 2991.07 | 2952.21 | 0 |
| 1737653400 | 2976.67 | 11.54 | 0.39 | 2969.65 | 2976.67 | 2953.71 | 0 |
| 1737567000 | 2965.13 | -20.65 | -0.69 | 2986.62 | 2986.62 | 2959.35 | 0 |
| 1737480600 | 2985.78 | 9.65 | 0.32 | 2981.73 | 2988.13 | 2963.96 | 0 |
| 1737394200 | 2976.13 | 2.71 | 0.09 | 2974.17 | 2983.67 | 2965.33 | 0 |
| 1737135000 | 2973.42 | 10.8 | 0.36 | 2966.4899 | 2983.2 | 2957.16 | 0 |
| 1737048600 | 2962.62 | 14.3 | 0.49 | 2949.82 | 2969.37 | 2936.48 | 0 |
| 1736962200 | 2948.32 | -2.51 | -0.09 | 2956.41 | 2960.36 | 2940.03 | 0 |
| 1736875800 | 2950.83 | -5.64 | -0.19 | 2955.4 | 2980.11 | 2948.2399 | 0 |
| 1736789400 | 2956.4699 | 4.48 | 0.15 | 2962.89 | 2963.82 | 2941.71 | 0 |
| 1736530200 | 2951.9899 | -41.91 | -1.40 | 2993.9 | 2996.36 | 2949.89 | 0 |
| 1736443800 | 2993.9 | -4.58 | -0.15 | 2998.48 | 3006.43 | 2987.11 | 0 |
| 1736357400 | 2998.48 | 8.56 | 0.29 | 2989.92 | 3001.98 | 2969.84 | 0 |
| 1736271000 | 2989.92 | 30.14 | 1.02 | 2959.78 | 3000.07 | 2949.92 | 0 |
| 1736184600 | 2959.78 | -29.76 | -1.00 | 2989.54 | 2989.54 | 2936.6 | 0 |
| 1735925400 | 2989.54 | -10 | -0.33 | 2999.54 | 3002.38 | 2976.9899 | 0 |
| 1735839000 | 2999.54 | 2.84 | 0.09 | 2996.7 | 3008.61 | 2992.43 | 0 |
| 1735666200 | 2996.7 | 13.41 | 0.45 | 2983.29 | 2999.12 | 2981.52 | 0 |
| 1735579800 | 2983.29 | 5.24 | 0.18 | 2978.05 | 2992.25 | 2969.12 | 0 |
| 1735320600 | 2978.05 | 9.3 | 0.31 | 2968.75 | 2988.03 | 2954.35 | 0 |
| 1735061400 | 2968.75 | -2.68 | -0.09 | 2971.43 | 2975.62 | 2967.95 | 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
