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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730235600 | 5332.1737 | 120.51 | 2.31 | 5211.1183 | 5358.0346 | 5187.8138 | 0 |
| 1730149200 | 5211.6656 | -1.17 | -0.02 | 5199.5935 | 5246.8816 | 5190.0211 | 0 |
| 1729890000 | 5212.8325 | 55.22 | 1.07 | 5212.3749 | 5287.7652 | 5210.8005 | 0 |
| 1729803600 | 5157.6107 | 26.24 | 0.51 | 5170.2675 | 5175.0028 | 5116.4134 | 0 |
| 1729717200 | 5131.3657 | -59.34 | -1.14 | 5174.8379 | 5190.6459 | 5061.395 | 0 |
| 1729630800 | 5190.7052 | -24.51 | -0.47 | 5182.2945 | 5207.7222 | 5152.0229 | 0 |
| 1729544400 | 5215.2136 | 6.6 | 0.13 | 5195.1769 | 5222.9278 | 5145.1256 | 0 |
| 1729285200 | 5208.6183 | 3.81 | 0.07 | 5238.2569 | 5244.1341 | 5190.2168 | 0 |
| 1729198800 | 5204.8112 | 48.95 | 0.95 | 5292.7244 | 5302.18 | 5204.2969 | 0 |
| 1729112400 | 5155.8576 | 10.65 | 0.21 | 5193.058 | 5206.7368 | 5125.9458 | 0 |
| 1729026000 | 5145.2095 | -287 | -5.28 | 5421.7067 | 5441.9604 | 5112.2794 | 0 |
| 1728939600 | 5432.214 | 96.27 | 1.80 | 5377.8814 | 5445.0841 | 5376.1587 | 0 |
| 1728680400 | 5335.9444 | 42 | 0.79 | 5261.4155 | 5351.7075 | 5261.2335 | 0 |
| 1728594000 | 5293.9398 | -27.96 | -0.53 | 5252.6692 | 5322.0557 | 5224.5295 | 0 |
| 1728507600 | 5321.9 | 55.8 | 1.06 | 5267.6495 | 5327.1967 | 5219.5251 | 0 |
| 1728421200 | 5266.1004 | 69.3 | 1.33 | 5208.8306 | 5282.5595 | 5177.2677 | 0 |
| 1728334800 | 5196.8017 | -10.03 | -0.19 | 5169.496 | 5243.3737 | 5162.7232 | 0 |
| 1728075600 | 5206.8361 | 81.62 | 1.59 | 5237.0408 | 5237.0408 | 5141.1206 | 0 |
| 1727989200 | 5125.2116 | 26.01 | 0.51 | 5071.5424 | 5188.9802 | 5070.5873 | 0 |
| 1727902800 | 5099.2021 | 74.26 | 1.48 | 5031.9372 | 5151.0286 | 5008.1118 | 0 |
| 1727816400 | 5024.9415 | -148.11 | -2.86 | 5178.4792 | 5188.3949 | 4987.6646 | 0 |
| 1727730000 | 5173.0559 | -44.17 | -0.85 | 5154.4736 | 5201.8338 | 5101.8627 | 0 |
| 1727470800 | 5217.2281 | -93.27 | -1.76 | 5318.0413 | 5318.055 | 5190.7157 | 0 |
| 1727384400 | 5310.5017 | 177.98 | 3.47 | 5352.3484 | 5355.9648 | 5182.5077 | 0 |
| 1727298000 | 5132.5242 | 40.75 | 0.80 | 5078.2515 | 5167.8409 | 5078.2515 | 0 |
| 1727211600 | 5091.7786 | 65.97 | 1.31 | 5071.4754 | 5119.7868 | 5009.6947 | 0 |
| 1727125200 | 5025.8104 | 25.75 | 0.51 | 5027.3836 | 5043.9686 | 4984.6775 | 0 |
| 1726866000 | 5000.0645 | -66.58 | -1.31 | 5016.3992 | 5034.5754 | 4928.8449 | 0 |
| 1726779600 | 5066.6485 | 207.36 | 4.27 | 5049.7832 | 5135.8849 | 5005.0217 | 0 |
| 1726693200 | 4859.2918 | -52.81 | -1.08 | 4935.4521 | 5006.433 | 4854.8714 | 0 |
| 1726606800 | 4912.1024 | 1.66 | 0.03 | 4971.3885 | 4980.8603 | 4874.343 | 0 |
| 1726520400 | 4910.4429 | -70.04 | -1.41 | 4905.6941 | 4935.7802 | 4850.3555 | 0 |
| 1726261200 | 4980.4862 | 82.05 | 1.68 | 4940.2164 | 4991.3422 | 4929.5505 | 0 |
| 1726174800 | 4898.4353 | -11.73 | -0.24 | 4878.1831 | 4944.3791 | 4824.2939 | 0 |
| 1726088400 | 4910.1692 | 229.5 | 4.90 | 4712.1292 | 4918.9145 | 4616.5912 | 0 |
| 1726002000 | 4680.6724 | 54.89 | 1.19 | 4624.9912 | 4684.5845 | 4561.9312 | 0 |
| 1725915600 | 4625.7799 | 97.57 | 2.15 | 4598.2765 | 4636.618 | 4547.1812 | 0 |
| 1725656400 | 4528.2148 | -214.2 | -4.52 | 4698.7842 | 4701.0872 | 4507.6759 | 0 |
| 1725570000 | 4742.4168 | -28.43 | -0.60 | 4708.589 | 4821.6435 | 4698.0469 | 0 |
| 1725483600 | 4770.8459 | 11.85 | 0.25 | 4707.0186 | 4844.2632 | 4695.1707 | 0 |
| 1725397200 | 4759.0009 | -399.82 | -7.75 | 5058.7111 | 5058.7111 | 4735.8996 | 0 |
| 1725051600 | 5158.8203 | 129.57 | 2.58 | 5154.5655 | 5176.8251 | 5075.3816 | 0 |
| 1724965200 | 5029.2496 | -30.31 | -0.60 | 5068.7093 | 5157.6903 | 5010.0459 | 0 |
| 1724878800 | 5059.5626 | -94.07 | -1.83 | 5138.5971 | 5163.7101 | 5005.5029 | 0 |
| 1724792400 | 5153.6308 | 56.28 | 1.10 | 5063.4657 | 5171.1043 | 5018.8277 | 0 |
| 1724706000 | 5097.3464 | -131.31 | -2.51 | 5199.0146 | 5229.0966 | 5079.9685 | 0 |
| 1724446800 | 5228.6531 | 141.75 | 2.79 | 5163.0556 | 5259.2823 | 5149.0139 | 0 |
| 1724360400 | 5086.8991 | -181.03 | -3.44 | 5303.8302 | 5315.7167 | 5072.4317 | 0 |
| 1724274000 | 5267.9277 | 71.63 | 1.38 | 5232.2949 | 5288.5406 | 5205.0903 | 0 |
| 1724187600 | 5196.2989 | -70.27 | -1.33 | 5237.2861 | 5273.2663 | 5159.0945 | 0 |
| 1724101200 | 5266.5669 | 96.32 | 1.86 | 5159.5406 | 5266.9813 | 5096.3554 | 0 |
| 1723842000 | 5170.2456 | -3.14 | -0.06 | 5108.7178 | 5186.1187 | 5100.1412 | 0 |
| 1723755600 | 5173.3842 | 240.04 | 4.87 | 5035.5797 | 5190.1659 | 5022.0321 | 0 |
| 1723669200 | 4933.3454 | -8.96 | -0.18 | 4981.7807 | 5000.1091 | 4852.3636 | 0 |
| 1723582800 | 4942.3081 | 198.48 | 4.18 | 4807.6841 | 4945.7936 | 4788.2816 | 0 |
| 1723496400 | 4743.8241 | 34.37 | 0.73 | 4729.2664 | 4800.1672 | 4690.2121 | 0 |
| 1723237200 | 4709.4518 | -20.56 | -0.43 | 4702.9681 | 4746.2677 | 4643.8495 | 0 |
| 1723150800 | 4730.0076 | 303.74 | 6.86 | 4552.1562 | 4736.7218 | 4472.3459 | 0 |
| 1723064400 | 4426.2662 | -141.3 | -3.09 | 4709.6184 | 4738.9403 | 4418.5684 | 0 |
| 1722978000 | 4567.5669 | 48.12 | 1.06 | 4558.6965 | 4683.0579 | 4493.6701 | 0 |
| 1722891600 | 4519.45 | -88.31 | -1.92 | 4330.2599 | 4635.1282 | 4290.3495 | 0 |
| 1722632400 | 4607.7578 | -251.83 | -5.18 | 4644.4598 | 4698.8813 | 4540.6763 | 0 |
| 1722546000 | 4859.5856 | -373.6 | -7.14 | 5143.8404 | 5201.2847 | 4801.0505 | 0 |
| 1722459600 | 5233.1839 | 343.03 | 7.01 | 5127.6155 | 5240.577 | 5088.4406 | 0 |
| 1722373200 | 4890.1506 | -197.47 | -3.88 | 5108.0132 | 5119.3488 | 4874.6085 | 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
