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 | 161.83 | 3.05642381604 | 5294.75 | 5469.26 | 5289.11 | 0 | 0 | IX |
| 4 | 284.16 | 5.4937534075 | 5172.42 | 5469.26 | 5108.68 | 0 | 0 | IX |
| 12 | 524.43 | 10.6328882942 | 4932.15 | 5469.26 | 4874.06 | 0 | 0 | IX |
| 26 | 494.03 | 9.95516417971 | 4962.55 | 5469.26 | 4690.07 | 0 | 0 | IX |
| 52 | 108.71 | 2.03277192602 | 5347.87 | 5557.48 | 4663.68 | 0 | 0 | IX |
| 156 | 465.65 | 9.32992448301 | 4990.93 | 5557.48 | 4663.68 | 0 | 0 | IX |
| 260 | 465.65 | 9.32992448301 | 4990.93 | 5557.48 | 4663.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739981700 | 5456.58 | 19.28 | 0.35 | 5454.52 | 5467.75 | 5424.74 | 0 |
| 1739895300 | 5437.3 | -24.73 | -0.45 | 5466.51 | 5466.51 | 5405.53 | 0 |
| 1739808900 | 5462.03 | 57.87 | 1.07 | 5434.5 | 5469.26 | 5404.16 | 0 |
| 1739549700 | 5404.16 | -55.46 | -1.02 | 5451.63 | 5459.62 | 5385.11 | 0 |
| 1739463300 | 5459.62 | 91.75 | 1.71 | 5365.08 | 5459.62 | 5346.65 | 0 |
| 1739376900 | 5367.87 | 72.27 | 1.36 | 5294.75 | 5367.87 | 5289.11 | 0 |
| 1739290500 | 5295.6 | -14.45 | -0.27 | 5293.79 | 5314.09 | 5276.27 | 0 |
| 1739204100 | 5310.05 | -3.65 | -0.07 | 5314.39 | 5325.8 | 5280.58 | 0 |
| 1738944900 | 5313.7 | 63.28 | 1.21 | 5256.88 | 5313.9 | 5220.55 | 0 |
| 1738858500 | 5250.42 | 86.04 | 1.67 | 5200.06 | 5250.42 | 5164.38 | 0 |
| 1738772100 | 5164.38 | -62.02 | -1.19 | 5227.04 | 5233.04 | 5153.81 | 0 |
| 1738685700 | 5226.4 | 86.84 | 1.69 | 5146.6899 | 5226.4 | 5116.95 | 0 |
| 1738599300 | 5139.56 | -119.13 | -2.27 | 5201.45 | 5258.6899 | 5108.68 | 0 |
| 1738340100 | 5258.6899 | 38.87 | 0.74 | 5249.07 | 5280.27 | 5219.82 | 0 |
| 1738253700 | 5219.82 | -29.31 | -0.56 | 5266.45 | 5266.54 | 5204.87 | 0 |
| 1738167300 | 5249.13 | 12.24 | 0.23 | 5249.77 | 5276.6899 | 5216.82 | 0 |
| 1738080900 | 5236.89 | 41.67 | 0.80 | 5196.61 | 5267.26 | 5195.22 | 0 |
| 1737994500 | 5195.22 | -17.21 | -0.33 | 5195.45 | 5212.43 | 5149.7299 | 0 |
| 1737735300 | 5212.43 | 20.9 | 0.40 | 5172.42 | 5230.63 | 5155.02 | 0 |
| 1737648900 | 5191.53 | 0 | 0.00 | 5191.53 | 5191.53 | 5191.53 | 0 |
| 1737562500 | 5191.53 | 41.68 | 0.81 | 5163.07 | 5200.55 | 5133.63 | 0 |
| 1737476100 | 5149.85 | 53.35 | 1.05 | 5098.07 | 5157.51 | 5082.7299 | 0 |
| 1737389700 | 5096.5 | 36.72 | 0.73 | 5063.72 | 5096.5 | 5059.78 | 0 |
| 1737130500 | 5059.78 | 0.51 | 0.01 | 5070.07 | 5077.11 | 5025.14 | 0 |
| 1737044100 | 5059.27 | -22.6 | -0.44 | 5076.2299 | 5103.64 | 5051.08 | 0 |
| 1736957700 | 5081.87 | -20.16 | -0.40 | 5102.02 | 5115.78 | 5054.29 | 0 |
| 1736871300 | 5102.03 | 48.07 | 0.95 | 5078.15 | 5102.03 | 5053.96 | 0 |
| 1736784900 | 5053.96 | -13.74 | -0.27 | 5084.09 | 5084.09 | 5050.79 | 0 |
| 1736525700 | 5067.7 | -8.04 | -0.16 | 5094.8 | 5108.88 | 5067.68 | 0 |
| 1736439300 | 5075.74 | -43.13 | -0.84 | 5112.78 | 5120.63 | 5075.74 | 0 |
| 1736352900 | 5118.87 | -71.72 | -1.38 | 5178.7299 | 5190.59 | 5109.13 | 0 |
| 1736266500 | 5190.59 | 104.74 | 2.06 | 5075.4399 | 5190.59 | 5075.4399 | 0 |
| 1735920900 | 5085.85 | -20.78 | -0.41 | 5102.78 | 5110.57 | 5060.96 | 0 |
| 1735834500 | 5106.63 | 71.43 | 1.42 | 5027.01 | 5106.63 | 5022.85 | 0 |
| 1735661700 | 5035.2 | 39.56 | 0.79 | 4998.84 | 5054.17 | 4995.64 | 0 |
| 1735575300 | 4995.64 | -30.27 | -0.60 | 5046.93 | 5056.57 | 4995.64 | 0 |
| 1735316100 | 5025.91 | 56.42 | 1.14 | 4972.22 | 5039.29 | 4951.86 | 0 |
| 1734970500 | 4969.49 | -20.63 | -0.41 | 4992.1899 | 5017.4399 | 4969.49 | 0 |
| 1734711300 | 4990.12 | -25.58 | -0.51 | 5011.65 | 5040.4399 | 4973.96 | 0 |
| 1734624900 | 5015.7 | -0.82 | -0.02 | 4983.77 | 5016.52 | 4935.79 | 0 |
| 1734538500 | 5016.52 | 40.7 | 0.82 | 4969.55 | 5017.99 | 4964.38 | 0 |
| 1734452100 | 4975.82 | -110.53 | -2.17 | 5086.57 | 5103.6 | 4975.82 | 0 |
| 1734365700 | 5086.35 | -21.73 | -0.43 | 5094.59 | 5108.08 | 5069.55 | 0 |
| 1734106500 | 5108.08 | 1.76 | 0.03 | 5121.93 | 5123.54 | 5091.77 | 0 |
| 1734020100 | 5106.32 | 29.31 | 0.58 | 5084.34 | 5120.7 | 5077.01 | 0 |
| 1733933700 | 5077.01 | -51.05 | -1.00 | 5137.11 | 5137.11 | 5077.01 | 0 |
| 1733847300 | 5128.06 | 26.83 | 0.53 | 5115.56 | 5159.61 | 5101.2299 | 0 |
| 1733760900 | 5101.2299 | 23.48 | 0.46 | 5059.8 | 5101.2299 | 5047.91 | 0 |
| 1733501700 | 5077.75 | 17.3 | 0.34 | 5012.96 | 5077.75 | 5012.96 | 0 |
| 1733415300 | 5060.45 | 69.2 | 1.39 | 4974.67 | 5062.1899 | 4971.79 | 0 |
| 1733328900 | 4991.25 | 32.25 | 0.65 | 4963 | 4991.95 | 4937.18 | 0 |
| 1733242500 | 4959 | 37.01 | 0.75 | 4962.35 | 4971.4 | 4885.25 | 0 |
| 1733156100 | 4921.99 | 37.87 | 0.78 | 4901.65 | 4951.82 | 4884.12 | 0 |
| 1732896900 | 4884.12 | -42.7 | -0.87 | 4874.06 | 4926.82 | 4874.06 | 0 |
| 1732810500 | 4926.82 | -16.44 | -0.33 | 4941.08 | 4957.12 | 4912.13 | 0 |
| 1732724100 | 4943.26 | 5.08 | 0.10 | 4932.15 | 4952.43 | 4907.64 | 0 |
| 1732637700 | 4938.18 | 28.02 | 0.57 | 4920.14 | 4949.12 | 4893.17 | 0 |
| 1732548000 | 4910.16 | 0 | 0.00 | 4910.16 | 4910.16 | 4910.16 | 0 |
| 1732292100 | 4910.16 | 0 | 0.00 | 4816.65 | 4910.83 | 4803.9799 | 0 |
| 1732288800 | 4910.16 | 106.18 | 2.21 | 4816.65 | 4910.83 | 4803.9799 | 0 |
| 1732205700 | 4803.9799 | 38.27 | 0.80 | 4791.99 | 4852.08 | 4765.71 | 0 |
| 1732119300 | 4765.71 | 46.37 | 0.98 | 4722.2 | 4802.67 | 4719.34 | 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
