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 | 297.87 | 1.70316732974 | 17489.18 | 17936.67 | 17470.83 | 0 | 0 | IX |
| 4 | 1119.32 | 6.71549155164 | 16667.73 | 17936.67 | 16424.55 | 0 | 0 | IX |
| 12 | 462.34 | 2.66867381907 | 17324.71 | 17936.67 | 16362.63 | 0 | 0 | IX |
| 26 | 591.18 | 3.43791852346 | 17195.87 | 17936.67 | 16353.72 | 0 | 0 | IX |
| 52 | -27.95 | -0.156890261016 | 17815 | 18903.66 | 16353.72 | 0 | 0 | IX |
| 156 | 1577.31 | 9.7306310897 | 16209.74 | 18903.66 | 13313.52 | 0 | 0 | IX |
| 260 | 4549.76 | 34.3707813306 | 13237.29 | 18903.66 | 12546.57 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736959200 | 17839.29 | 160.1 | 0.91 | 17743.84 | 17860.62 | 17717.45 | 0 |
| 1736872800 | 17679.19 | -119.99 | -0.67 | 17758.32 | 17758.32 | 17624.2 | 0 |
| 1736786400 | 17799.18 | 156.3 | 0.89 | 17725.43 | 17829.2 | 17703.96 | 0 |
| 1736527200 | 17642.88 | -48.39 | -0.27 | 17711.46 | 17936.67 | 17635.55 | 0 |
| 1736440800 | 17691.27 | 90.22 | 0.51 | 17489.18 | 17712.49 | 17470.83 | 0 |
| 1736354400 | 17601.05 | 31.37 | 0.18 | 17598.68 | 17683.44 | 17476.26 | 0 |
| 1736268000 | 17569.68 | 39.37 | 0.22 | 17421.64 | 17571.44 | 17321.06 | 0 |
| 1736181600 | 17530.31 | 173.09 | 1.00 | 17456.77 | 17530.31 | 17295.66 | 0 |
| 1735922400 | 17357.22 | -18.3 | -0.11 | 17414.24 | 17420.31 | 17266.86 | 0 |
| 1735836000 | 17375.52 | 459.02 | 2.71 | 17081.26 | 17381.25 | 17072.17 | 0 |
| 1735576800 | 16916.5 | 88.83 | 0.53 | 16793.33 | 16931.4 | 16772.46 | 0 |
| 1735317600 | 16827.67 | 249.86 | 1.51 | 16661.52 | 16827.67 | 16574.22 | 0 |
| 1734972000 | 16577.81 | -4.2 | -0.03 | 16503.21 | 16600.349 | 16459.54 | 0 |
| 1734712800 | 16582.009 | -122.51 | -0.73 | 16553.25 | 16601.16 | 16424.55 | 0 |
| 1734626400 | 16704.52 | -95.61 | -0.57 | 16667.73 | 16740.669 | 16627.04 | 0 |
| 1734540000 | 16800.13 | 63.67 | 0.38 | 16780.77 | 16864.15 | 16747.669 | 0 |
| 1734453600 | 16736.46 | -309.71 | -1.82 | 16399.259 | 16935.65 | 16362.63 | 0 |
| 1734367200 | 17046.17 | -137.11 | -0.80 | 17166.67 | 17176.16 | 17046.17 | 0 |
| 1734108000 | 17183.28 | -44.92 | -0.26 | 17278.27 | 17290.97 | 17150.6 | 0 |
| 1734021600 | 17228.2 | -65.14 | -0.38 | 17394.83 | 17445.11 | 17228.04 | 0 |
| 1733935200 | 17293.34 | 2.27 | 0.01 | 17248.72 | 17345.84 | 17207.4 | 0 |
| 1733848800 | 17291.07 | -73.93 | -0.43 | 17293.49 | 17328.1 | 17214.72 | 0 |
| 1733762400 | 17365 | 78.85 | 0.46 | 17377.73 | 17498.69 | 17365 | 0 |
| 1733503200 | 17286.15 | -143.13 | -0.82 | 17436.84 | 17516.33 | 17215.84 | 0 |
| 1733416800 | 17429.28 | 18.43 | 0.11 | 17345.11 | 17440.93 | 17307.38 | 0 |
| 1733330400 | 17410.85 | 37.53 | 0.22 | 17460.34 | 17560.61 | 17367.16 | 0 |
| 1733244000 | 17373.32 | 180.93 | 1.05 | 17253.85 | 17405.25 | 17240.45 | 0 |
| 1733157600 | 17192.39 | -50.47 | -0.29 | 17160.19 | 17305.83 | 17124.18 | 0 |
| 1732898400 | 17242.86 | -1.06 | -0.01 | 17237.31 | 17296.79 | 17172.96 | 0 |
| 1732812000 | 17243.92 | 41.62 | 0.24 | 17234.57 | 17267.85 | 17178.99 | 0 |
| 1732725600 | 17202.3 | -49.15 | -0.28 | 17250.08 | 17250.08 | 17083.79 | 0 |
| 1732639200 | 17251.45 | -146.86 | -0.84 | 17291.63 | 17390.19 | 17216.45 | 0 |
| 1732552800 | 17398.31 | -157.45 | -0.90 | 17597.84 | 17647.61 | 17398.31 | 0 |
| 1732293600 | 17555.76 | 206.47 | 1.19 | 17450.07 | 17558 | 17356.34 | 0 |
| 1732207200 | 17349.29 | 94.17 | 0.55 | 17283.1 | 17402.75 | 17196.78 | 0 |
| 1732120800 | 17255.12 | -16.82 | -0.10 | 17345.39 | 17369.52 | 17249.22 | 0 |
| 1732034400 | 17271.94 | -146.35 | -0.84 | 17408.37 | 17477.86 | 17092.27 | 0 |
| 1731948000 | 17418.29 | -136.69 | -0.78 | 17363.81 | 17457.7 | 17289.26 | 0 |
| 1731688800 | 17554.98 | 92.65 | 0.53 | 17374.94 | 17647.96 | 17369.67 | 0 |
| 1731602400 | 17462.33 | 318.6 | 1.86 | 17208.41 | 17494.04 | 17198.21 | 0 |
| 1731516000 | 17143.73 | -64.29 | -0.37 | 17179.78 | 17245.65 | 17010.76 | 0 |
| 1731429600 | 17208.02 | -223.21 | -1.28 | 17405.89 | 17456.1 | 17165.32 | 0 |
| 1731343200 | 17431.23 | 127.99 | 0.74 | 17432.74 | 17554.45 | 17423.77 | 0 |
| 1731084000 | 17303.24 | -92.24 | -0.53 | 17396.83 | 17402.7 | 17272.68 | 0 |
| 1730997600 | 17395.48 | 90.6 | 0.52 | 17354.76 | 17478.84 | 17261.14 | 0 |
| 1730911200 | 17304.88 | 13.84 | 0.08 | 17321.42 | 17568.07 | 17155.48 | 0 |
| 1730824800 | 17291.04 | 108.38 | 0.63 | 17216.9 | 17309.9 | 17182.46 | 0 |
| 1730738400 | 17182.66 | -52.08 | -0.30 | 17277.37 | 17363.07 | 17182.66 | 0 |
| 1730479200 | 17234.74 | 86.31 | 0.50 | 17210.74 | 17347.65 | 17196.91 | 0 |
| 1730392800 | 17148.43 | 14.09 | 0.08 | 17061.7 | 17158.08 | 17027.88 | 0 |
| 1730306400 | 17134.34 | -60.8 | -0.35 | 17164.87 | 17297.84 | 17134.34 | 0 |
| 1730220000 | 17195.14 | -134.57 | -0.78 | 17379.19 | 17435.36 | 17195.14 | 0 |
| 1730133600 | 17329.71 | -143.86 | -0.82 | 17286.7 | 17329.71 | 17142.41 | 0 |
| 1729870800 | 17473.57 | 219.34 | 1.27 | 17321.55 | 17543.69 | 17269.72 | 0 |
| 1729784400 | 17254.23 | 51.68 | 0.30 | 17324.71 | 17425.19 | 17203.86 | 0 |
| 1729698000 | 17202.55 | -97.24 | -0.56 | 17266.96 | 17327.52 | 17190.64 | 0 |
| 1729611600 | 17299.79 | 23.38 | 0.14 | 17298.33 | 17332.78 | 17167.4 | 0 |
| 1729525200 | 17276.41 | 111.87 | 0.65 | 17215.1 | 17360.89 | 17215.1 | 0 |
| 1729266000 | 17164.54 | -47.02 | -0.27 | 17257.92 | 17312.61 | 17130.76 | 0 |
| 1729179600 | 17211.56 | 133.53 | 0.78 | 17091.86 | 17265.03 | 17082.29 | 0 |
| 1729093200 | 17078.03 | 70.68 | 0.42 | 17057.66 | 17150.11 | 17057.66 | 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
