Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 383.56 | 1.33979033378 | 28628.36 | 29309.13 | 28435.4 | 0 | 0 | IX |
| 4 | 1687.63 | 6.17629954886 | 27324.29 | 29309.13 | 27275.97 | 0 | 0 | IX |
| 12 | 2773.78 | 10.5715572826 | 26238.14 | 29309.13 | 25190.57 | 0 | 0 | IX |
| 26 | 3575.31 | 14.0557645064 | 25436.61 | 29309.13 | 24560.98 | 0 | 0 | IX |
| 52 | 5872.61 | 25.3793652447 | 23139.31 | 29309.13 | 22866.08 | 0 | 0 | IX |
| 156 | 10174.47 | 54.0119283661 | 18837.45 | 29309.13 | 15277.17 | 0 | 0 | IX |
| 260 | 10593.23 | 57.5134822292 | 18418.69 | 29309.13 | 15277.17 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740760800 | 29052.84 | -52.64 | -0.18 | 29023.61 | 29084.34 | 28931.36 | 0 |
| 1740674400 | 29105.48 | -175.36 | -0.60 | 29156.8 | 29266.07 | 28931.3 | 0 |
| 1740588000 | 29280.84 | 439.81 | 1.52 | 28983.9 | 29309.13 | 28976.33 | 0 |
| 1740501600 | 28841.03 | 200.07 | 0.70 | 28569.94 | 28977.95 | 28562.51 | 0 |
| 1740415200 | 28640.96 | 30.35 | 0.11 | 28628.36 | 28739.38 | 28435.4 | 0 |
| 1740156000 | 28610.61 | 164.96 | 0.58 | 28537.78 | 28668.75 | 28509.98 | 0 |
| 1740069600 | 28445.65 | -175.58 | -0.61 | 28665.06 | 28740.47 | 28427.99 | 0 |
| 1739983200 | 28621.23 | -200.89 | -0.70 | 28899.21 | 29041.94 | 28605.88 | 0 |
| 1739896800 | 28822.12 | 204.21 | 0.71 | 28704.03 | 28833.16 | 28656.76 | 0 |
| 1739810400 | 28617.91 | 231.87 | 0.82 | 28416.94 | 28677.44 | 28415.91 | 0 |
| 1739551200 | 28386.04 | -24.72 | -0.09 | 28428.52 | 28549.06 | 28339.89 | 0 |
| 1739465100 | 28410.76 | 208.68 | 0.74 | 28333.78 | 28410.76 | 28177.3 | 0 |
| 1739378700 | 28202.08 | -62.83 | -0.22 | 28373.52 | 28424.77 | 28200.89 | 0 |
| 1739292300 | 28264.91 | 190.62 | 0.68 | 28113.2 | 28267.49 | 28003.18 | 0 |
| 1739207460 | 28074.29 | 95.53 | 0.34 | 28035.31 | 28112.89 | 27993.88 | 0 |
| 1738946400 | 27978.76 | -36.41 | -0.13 | 28052.53 | 28064.58 | 27931.7 | 0 |
| 1738860000 | 28015.17 | 363.11 | 1.31 | 27755.28 | 28015.51 | 27723.72 | 0 |
| 1738773600 | 27652.06 | -45.06 | -0.16 | 27673.67 | 27677.31 | 27553.65 | 0 |
| 1738687200 | 27697.12 | 110.52 | 0.40 | 27664.71 | 27697.57 | 27368.14 | 0 |
| 1738600800 | 27586.6 | -120.01 | -0.43 | 27324.29 | 27615.5 | 27275.97 | 0 |
| 1738341600 | 27706.61 | 85.63 | 0.31 | 27715.28 | 27768.96 | 27657.52 | 0 |
| 1738255200 | 27620.98 | 127.6 | 0.46 | 27576.87 | 27640.12 | 27531.42 | 0 |
| 1738168800 | 27493.38 | 156.05 | 0.57 | 27449.82 | 27539.72 | 27358.84 | 0 |
| 1738082400 | 27337.33 | 9.04 | 0.03 | 27359.32 | 27522.71 | 27306.82 | 0 |
| 1737996000 | 27328.29 | -39.67 | -0.14 | 27276.39 | 27435.99 | 27140.4 | 0 |
| 1737736800 | 27367.96 | 19.83 | 0.07 | 27497.2 | 27569.12 | 27315.14 | 0 |
| 1737650400 | 27348.13 | 220.72 | 0.81 | 27138.82 | 27353.89 | 27130.96 | 0 |
| 1737564000 | 27127.41 | -85.12 | -0.31 | 27235.57 | 27329.91 | 27109.56 | 0 |
| 1737477600 | 27212.53 | 31.56 | 0.12 | 27181.52 | 27213.34 | 27064.23 | 0 |
| 1737391200 | 27180.97 | -115.19 | -0.42 | 27284.11 | 27344.59 | 27180.97 | 0 |
| 1737132000 | 27296.16 | 330.83 | 1.23 | 27049.87 | 27313.11 | 27049.87 | 0 |
| 1737045600 | 26965.33 | 189.85 | 0.71 | 26930.43 | 27031.86 | 26911.63 | 0 |
| 1736959200 | 26775.48 | 339.65 | 1.28 | 26527.41 | 26797.81 | 26500.69 | 0 |
| 1736872800 | 26435.83 | 193.05 | 0.74 | 26367.41 | 26496.17 | 26344.12 | 0 |
| 1736786400 | 26242.78 | -171.25 | -0.65 | 26365.43 | 26398.91 | 26145.94 | 0 |
| 1736527200 | 26414.03 | -176.12 | -0.66 | 26631.68 | 26643.94 | 26414.03 | 0 |
| 1736440800 | 26590.15 | 155.01 | 0.59 | 26357.23 | 26644.06 | 26275.14 | 0 |
| 1736354400 | 26435.14 | 85.41 | 0.32 | 26344.33 | 26548.92 | 26275.01 | 0 |
| 1736268000 | 26349.73 | 84.19 | 0.32 | 26222.87 | 26351.02 | 25967.62 | 0 |
| 1736181600 | 26265.54 | 349.19 | 1.35 | 26005.93 | 26267.41 | 25908.63 | 0 |
| 1735922400 | 25916.35 | -126.3 | -0.48 | 26051.33 | 26051.95 | 25889.3 | 0 |
| 1735836000 | 26042.65 | 188.41 | 0.73 | 25995.12 | 26065.94 | 25629.89 | 0 |
| 1735576800 | 25854.24 | 38.96 | 0.15 | 25768.72 | 25923.41 | 25700.75 | 0 |
| 1735317600 | 25815.28 | 295.6 | 1.16 | 25571.49 | 25816.26 | 25461.06 | 0 |
| 1734972000 | 25519.68 | -37.47 | -0.15 | 25494 | 25612.89 | 25388.24 | 0 |
| 1734712800 | 25557.15 | 7.41 | 0.03 | 25369.09 | 25557.15 | 25190.57 | 0 |
| 1734626400 | 25549.74 | -415.02 | -1.60 | 25717.59 | 25786.23 | 25492.68 | 0 |
| 1734540000 | 25964.76 | 54.87 | 0.21 | 25907.64 | 26047.85 | 25834.82 | 0 |
| 1734453600 | 25909.89 | -319.7 | -1.22 | 26067.17 | 26140.07 | 25880.64 | 0 |
| 1734367200 | 26229.59 | -3.96 | -0.02 | 26245.44 | 26321.19 | 26155.55 | 0 |
| 1734108000 | 26233.55 | 10.43 | 0.04 | 26251.08 | 26275.79 | 26185.04 | 0 |
| 1734021600 | 26223.12 | 41.96 | 0.16 | 26259.16 | 26318.92 | 26208.49 | 0 |
| 1733935200 | 26181.16 | 191.35 | 0.74 | 26003 | 26181.16 | 25992.22 | 0 |
| 1733848800 | 25989.81 | 1.89 | 0.01 | 25987.44 | 26034.38 | 25889.6 | 0 |
| 1733762400 | 25987.92 | -132.22 | -0.51 | 26238.14 | 26267.16 | 25987.92 | 0 |
| 1733503200 | 26120.14 | 26.64 | 0.10 | 26123 | 26247.58 | 26080.25 | 0 |
| 1733416800 | 26093.5 | 378.29 | 1.47 | 25742.27 | 26101.46 | 25738.54 | 0 |
| 1733330400 | 25715.21 | 206.34 | 0.81 | 25571.47 | 25790.06 | 25562.54 | 0 |
| 1733244000 | 25508.87 | 228.65 | 0.90 | 25376.97 | 25595.52 | 25376.13 | 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
