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 | 9.1 | 0.187984680281 | 4840.82 | 4881.43 | 4698.27 | 0 | 0 | IX |
| 4 | -34.92 | -0.714864765274 | 4884.84 | 4901.92 | 4698.27 | 0 | 0 | IX |
| 12 | -7.42 | -0.152758505684 | 4857.34 | 4955.14 | 4698.27 | 0 | 0 | IX |
| 26 | 111.04 | 2.3431696941 | 4738.88 | 5045.04 | 4698.27 | 0 | 0 | IX |
| 52 | -175.56 | -3.4933976456 | 5025.48 | 5070.65 | 4507 | 0 | 0 | IX |
| 156 | -150.08 | -3.0016 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| 260 | -150.08 | -3.0016 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738944900 | 4849.92 | -28.31 | -0.58 | 4878.2299 | 4881.43 | 4849.92 | 0 |
| 1738858500 | 4878.2299 | 66.81 | 1.39 | 4819.6 | 4880.2299 | 4811.42 | 0 |
| 1738772100 | 4811.42 | 74.96 | 1.58 | 4742.55 | 4819.51 | 4725.9799 | 0 |
| 1738685700 | 4736.46 | 3.97 | 0.08 | 4757.7299 | 4768.99 | 4732.49 | 0 |
| 1738599300 | 4732.49 | -127.74 | -2.63 | 4821.65 | 4860.2299 | 4698.27 | 0 |
| 1738340100 | 4860.2299 | 9.35 | 0.19 | 4840.82 | 4874.34 | 4840.82 | 0 |
| 1738253700 | 4850.88 | 9.91 | 0.20 | 4849.43 | 4868.64 | 4833.47 | 0 |
| 1738167300 | 4840.97 | 13.84 | 0.29 | 4843.64 | 4857.47 | 4827.13 | 0 |
| 1738080900 | 4827.13 | 7.41 | 0.15 | 4830.36 | 4846.38 | 4806.96 | 0 |
| 1737994500 | 4819.72 | -43.92 | -0.90 | 4861.1 | 4866.27 | 4805.49 | 0 |
| 1737735300 | 4863.64 | 29.04 | 0.60 | 4850.91 | 4877.32 | 4839.06 | 0 |
| 1737648900 | 4834.6 | 0 | 0.00 | 4834.6 | 4834.6 | 4834.6 | 0 |
| 1737562500 | 4834.6 | 0 | 0.00 | 4834.6 | 4834.6 | 4834.6 | 0 |
| 1737476100 | 4834.6 | -15.18 | -0.31 | 4849.78 | 4859.74 | 4821.84 | 0 |
| 1737389700 | 4849.78 | 2.54 | 0.05 | 4841.09 | 4873.92 | 4829.13 | 0 |
| 1737130500 | 4847.24 | -7.58 | -0.16 | 4854.82 | 4855.42 | 4808.09 | 0 |
| 1737044100 | 4854.82 | 13.94 | 0.29 | 4848.88 | 4861.31 | 4810.63 | 0 |
| 1736957700 | 4840.88 | 24.19 | 0.50 | 4817.9399 | 4845.4 | 4811.63 | 0 |
| 1736871300 | 4816.6899 | -24.49 | -0.51 | 4841.41 | 4860.4399 | 4813.08 | 0 |
| 1736784900 | 4841.18 | -15.54 | -0.32 | 4847.32 | 4856.72 | 4816.29 | 0 |
| 1736525700 | 4856.72 | -44.14 | -0.90 | 4884.84 | 4901.92 | 4856.55 | 0 |
| 1736439300 | 4900.86 | -12.76 | -0.26 | 4913.62 | 4924.62 | 4885.87 | 0 |
| 1736352900 | 4913.62 | 13.83 | 0.28 | 4899.79 | 4913.62 | 4875.85 | 0 |
| 1736266500 | 4899.79 | -42.12 | -0.85 | 4936.79 | 4945.6 | 4891.16 | 0 |
| 1735920900 | 4941.91 | 77.54 | 1.59 | 4872.41 | 4955.14 | 4862.12 | 0 |
| 1735834500 | 4864.37 | -15.02 | -0.31 | 4879.39 | 4885.09 | 4852.56 | 0 |
| 1735661700 | 4879.39 | 64.97 | 1.35 | 4833.1 | 4879.39 | 4814.42 | 0 |
| 1735575300 | 4814.42 | -24.54 | -0.51 | 4824.47 | 4838.96 | 4812.66 | 0 |
| 1735316100 | 4838.96 | 36.64 | 0.76 | 4808.03 | 4838.96 | 4797.2 | 0 |
| 1734970500 | 4802.32 | 36.22 | 0.76 | 4760.7299 | 4809.68 | 4760.7299 | 0 |
| 1734711300 | 4766.1 | -4.89 | -0.10 | 4788.07 | 4788.07 | 4736.45 | 0 |
| 1734624900 | 4770.99 | -23.9 | -0.50 | 4775.36 | 4794.89 | 4752.68 | 0 |
| 1734538500 | 4794.89 | -4.06 | -0.08 | 4790.58 | 4801.04 | 4774.13 | 0 |
| 1734452100 | 4798.95 | 3 | 0.06 | 4800.86 | 4815.39 | 4784.07 | 0 |
| 1734365700 | 4795.95 | -11.83 | -0.25 | 4788.95 | 4812.14 | 4782.18 | 0 |
| 1734106500 | 4807.78 | -7.7 | -0.16 | 4793.72 | 4824.85 | 4790.41 | 0 |
| 1734020100 | 4815.4799 | -9.3 | -0.19 | 4802.46 | 4826.4 | 4774.53 | 0 |
| 1733933700 | 4824.78 | 34.69 | 0.72 | 4792.88 | 4826.54 | 4779.6899 | 0 |
| 1733847300 | 4790.09 | -16.21 | -0.34 | 4783.9799 | 4814.72 | 4774.15 | 0 |
| 1733760900 | 4806.3 | 47.42 | 1.00 | 4759.29 | 4816.22 | 4758.76 | 0 |
| 1733501700 | 4758.88 | -18.18 | -0.38 | 4777.06 | 4794.35 | 4755.93 | 0 |
| 1733415300 | 4777.06 | 31.01 | 0.65 | 4754.76 | 4789.85 | 4746.05 | 0 |
| 1733328900 | 4746.05 | 12.31 | 0.26 | 4736.36 | 4777.68 | 4733.74 | 0 |
| 1733242500 | 4733.74 | -45.23 | -0.95 | 4780.71 | 4785.43 | 4733.74 | 0 |
| 1733156100 | 4778.97 | -6.76 | -0.14 | 4789.4399 | 4790.07 | 4758.76 | 0 |
| 1732896900 | 4785.7299 | 33.04 | 0.70 | 4755.68 | 4785.7299 | 4747.96 | 0 |
| 1732810500 | 4752.6899 | -22.53 | -0.47 | 4789.18 | 4790.66 | 4736.64 | 0 |
| 1732724100 | 4775.22 | 16.56 | 0.35 | 4758.66 | 4777.02 | 4728.96 | 0 |
| 1732637700 | 4758.66 | -15.56 | -0.33 | 4774.05 | 4789.79 | 4758.66 | 0 |
| 1732551300 | 4774.22 | -16.89 | -0.35 | 4784.78 | 4795 | 4765.39 | 0 |
| 1732292100 | 4791.11 | -12.35 | -0.26 | 4803.46 | 4803.46 | 4738.58 | 0 |
| 1732205700 | 4803.46 | 62.43 | 1.32 | 4729.87 | 4809.51 | 4722.04 | 0 |
| 1732119300 | 4741.03 | 26.42 | 0.56 | 4725.78 | 4775.89 | 4714.61 | 0 |
| 1732032900 | 4714.61 | -103.33 | -2.14 | 4810.4799 | 4826.87 | 4709.14 | 0 |
| 1731946500 | 4817.9399 | -60.96 | -1.25 | 4878.9 | 4887.99 | 4794.57 | 0 |
| 1731687300 | 4878.9 | 19.33 | 0.40 | 4857.34 | 4878.9 | 4844.79 | 0 |
| 1731600900 | 4859.57 | -19.4 | -0.40 | 4892.92 | 4900.9799 | 4848.03 | 0 |
| 1731514500 | 4878.97 | 12.46 | 0.26 | 4866.51 | 4885.52 | 4853.79 | 0 |
| 1731428100 | 4866.51 | -21.49 | -0.44 | 4890.09 | 4900 | 4848.85 | 0 |
| 1731341700 | 4888 | 1.77 | 0.04 | 4886.2299 | 4902.25 | 4858.45 | 0 |
| 1731082500 | 4886.2299 | 43.39 | 0.90 | 4856.79 | 4890.29 | 4842.84 | 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
