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 | 21.44 | 1.44183888257 | 1486.99 | 1543.23 | 1461.06 | 0 | 0 | IX |
| 4 | 11.96 | 0.799214150634 | 1496.47 | 1550.91 | 1461.06 | 0 | 0 | IX |
| 12 | -129.69 | -7.91700241741 | 1638.12 | 1704.27 | 1461.06 | 0 | 0 | IX |
| 26 | -229.21 | -13.1908795838 | 1737.64 | 1800.01 | 1461.06 | 0 | 0 | IX |
| 52 | -140.31 | -8.51013501219 | 1648.74 | 1800.01 | 1461.06 | 0 | 0 | IX |
| 156 | -165.04 | -9.86214273336 | 1673.47 | 1800.01 | 1327.35 | 4470019 | 1635.86069839 | IX |
| 260 | -165.04 | -9.86214273336 | 1673.47 | 1800.01 | 1327.35 | 4470019 | 1635.86069839 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 1528.3 | 7.48 | 0.49 | 1520.82 | 1543.23 | 1517.56 | 0 |
| 1739568600 | 1520.82 | 43.29 | 2.93 | 1477.53 | 1524.45 | 1477.26 | 0 |
| 1739482140 | 1477.53 | 1.43 | 0.10 | 1476.1 | 1477.76 | 1461.06 | 0 |
| 1739395740 | 1476.1 | -28.4 | -1.89 | 1504.4 | 1504.4 | 1471.27 | 0 |
| 1739309400 | 1504.5 | 17.51 | 1.18 | 1486.99 | 1507.64 | 1484.64 | 0 |
| 1739222940 | 1486.99 | 13.66 | 0.93 | 1473.23 | 1505.14 | 1473.23 | 0 |
| 1738963800 | 1473.33 | -30.04 | -2.00 | 1503.27 | 1503.55 | 1468.52 | 0 |
| 1738877340 | 1503.3699 | 20.97 | 1.41 | 1482.4 | 1504.84 | 1480.96 | 0 |
| 1738790940 | 1482.4 | -12.07 | -0.81 | 1494.53 | 1496.53 | 1475.3699 | 0 |
| 1738704600 | 1494.47 | -28.74 | -1.89 | 1523.03 | 1523.03 | 1494.27 | 0 |
| 1738618200 | 1523.21 | -2.01 | -0.13 | 1525.22 | 1528 | 1518.07 | 0 |
| 1738358940 | 1525.22 | -19 | -1.23 | 1544.22 | 1550.91 | 1525.22 | 0 |
| 1738272540 | 1544.22 | 35.7 | 2.37 | 1508.52 | 1545.49 | 1508.3699 | 0 |
| 1738186200 | 1508.52 | -4.97 | -0.33 | 1513.49 | 1521.06 | 1505.77 | 0 |
| 1738099740 | 1513.49 | -14.04 | -0.92 | 1527.59 | 1528.29 | 1511.8 | 0 |
| 1738013340 | 1527.53 | 45.1 | 3.04 | 1482.52 | 1529.64 | 1479.1099 | 0 |
| 1737754200 | 1482.43 | -5.07 | -0.34 | 1487.4 | 1497.19 | 1481.63 | 0 |
| 1737667740 | 1487.5 | -4.65 | -0.31 | 1495.5 | 1505.29 | 1481.55 | 0 |
| 1737581400 | 1492.15 | 0 | 0.00 | 1492.15 | 1492.15 | 1492.15 | 0 |
| 1737495000 | 1492.15 | -4.32 | -0.29 | 1496.47 | 1498.21 | 1477.43 | 0 |
| 1737408600 | 1496.47 | 0.81 | 0.05 | 1495.66 | 1503.8599 | 1478.8599 | 0 |
| 1737149400 | 1495.66 | 8.63 | 0.58 | 1487.43 | 1502.8699 | 1479.41 | 0 |
| 1737062940 | 1487.03 | -41.65 | -2.72 | 1528.7 | 1528.94 | 1486.3699 | 0 |
| 1736976540 | 1528.68 | 30.33 | 2.02 | 1498.3 | 1535.3699 | 1498.27 | 0 |
| 1736890140 | 1498.35 | -0.32 | -0.02 | 1498.67 | 1502.7 | 1483.71 | 0 |
| 1736803740 | 1498.67 | -3.7 | -0.25 | 1502.32 | 1511.93 | 1495.42 | 0 |
| 1736544540 | 1502.3699 | -22.35 | -1.47 | 1524.7 | 1525.1199 | 1494.17 | 0 |
| 1736458140 | 1524.72 | 3.33 | 0.22 | 1521.27 | 1531.39 | 1514.92 | 0 |
| 1736371740 | 1521.39 | -21.33 | -1.38 | 1542.72 | 1542.72 | 1516.23 | 0 |
| 1736285400 | 1542.72 | 12.16 | 0.79 | 1530.69 | 1547.26 | 1530.69 | 0 |
| 1736198940 | 1530.56 | 17.46 | 1.15 | 1513.34 | 1538.1 | 1513.3 | 0 |
| 1735939740 | 1513.1 | -15.45 | -1.01 | 1528.55 | 1531.09 | 1509.59 | 0 |
| 1735853400 | 1528.55 | -16.66 | -1.08 | 1545.21 | 1546.42 | 1518.73 | 0 |
| 1735594200 | 1545.21 | -0.03 | -0.00 | 1545.1 | 1558.98 | 1538.9 | 0 |
| 1735334940 | 1545.24 | -22.4 | -1.43 | 1567.64 | 1571.83 | 1542.94 | 0 |
| 1735248540 | 1567.64 | -3.44 | -0.22 | 1571.04 | 1574.34 | 1561.7 | 0 |
| 1734989340 | 1571.08 | -16.55 | -1.04 | 1588.33 | 1588.33 | 1560.79 | 0 |
| 1734730200 | 1587.63 | 16.88 | 1.07 | 1571.05 | 1591.31 | 1559.3 | 0 |
| 1734643800 | 1570.75 | 2.64 | 0.17 | 1567.99 | 1574.51 | 1562.1199 | 0 |
| 1734557400 | 1568.1099 | -55.94 | -3.44 | 1624.05 | 1624.67 | 1563.19 | 0 |
| 1734470940 | 1624.05 | 7.97 | 0.49 | 1616.08 | 1641.6 | 1615.05 | 0 |
| 1734384540 | 1616.08 | 0.84 | 0.05 | 1615.17 | 1635.07 | 1613.99 | 0 |
| 1734125340 | 1615.24 | -12.88 | -0.79 | 1628.1199 | 1637.5 | 1615.24 | 0 |
| 1734039000 | 1628.1199 | -54.57 | -3.24 | 1682.69 | 1682.71 | 1626.64 | 0 |
| 1733952540 | 1682.69 | 24.17 | 1.46 | 1658.63 | 1704.27 | 1654.53 | 0 |
| 1733866140 | 1658.52 | 5.04 | 0.30 | 1653.51 | 1676.7 | 1652.42 | 0 |
| 1733779740 | 1653.48 | 6.65 | 0.40 | 1646.9 | 1659.58 | 1642.14 | 0 |
| 1733520600 | 1646.83 | -25.87 | -1.55 | 1672.7 | 1677.22 | 1643.34 | 0 |
| 1733434200 | 1672.7 | 14.04 | 0.85 | 1658.66 | 1684.46 | 1658.66 | 0 |
| 1733347800 | 1658.66 | 23.39 | 1.43 | 1635.29 | 1661.46 | 1635.1199 | 0 |
| 1733261340 | 1635.27 | 17.13 | 1.06 | 1617.88 | 1636.6199 | 1616.34 | 0 |
| 1733174940 | 1618.14 | -0.92 | -0.06 | 1619.1 | 1623.8 | 1606.45 | 0 |
| 1732915740 | 1619.06 | 25.01 | 1.57 | 1594.05 | 1623.22 | 1586.64 | 0 |
| 1732829400 | 1594.05 | -31.94 | -1.96 | 1625.99 | 1626.27 | 1589.96 | 0 |
| 1732743000 | 1625.99 | -19.43 | -1.18 | 1645.53 | 1654.64 | 1621.34 | 0 |
| 1732656600 | 1645.42 | 7.71 | 0.47 | 1638.1199 | 1653.95 | 1632.94 | 0 |
| 1732570140 | 1637.71 | 4.84 | 0.30 | 1632.8699 | 1644.1199 | 1631.6 | 0 |
| 1732310940 | 1632.8699 | 38.39 | 2.41 | 1594.5 | 1632.8699 | 1594.5 | 0 |
| 1732224600 | 1594.48 | -8.41 | -0.52 | 1602.89 | 1602.89 | 1587.5 | 0 |
| 1732051800 | 1602.89 | 2.02 | 0.13 | 1600.6099 | 1616.28 | 1597.54 | 0 |
| 1731965340 | 1600.8699 | -13.64 | -0.84 | 1614.54 | 1620.01 | 1596.76 | 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
