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 | -22.78 | -0.098514796464 | 23123.43 | 23234.28 | 22240.54 | 0 | 0 | IX |
| 4 | 605.56 | 2.69196522441 | 22495.09 | 23475.88 | 22226.34 | 0 | 0 | IX |
| 12 | 3248.05 | 16.360829312 | 19852.6 | 23475.88 | 19649.87 | 0 | 0 | IX |
| 26 | 4397.37 | 23.5112236998 | 18703.28 | 23475.88 | 18599.53 | 0 | 0 | IX |
| 52 | 5115.21 | 28.4408388118 | 17985.44 | 23475.88 | 17024.82 | 0 | 0 | IX |
| 156 | 9259.52 | 66.8985841474 | 13841.13 | 23475.88 | 11862.84 | 0 | 0 | IX |
| 260 | 14348.62 | 163.946193055 | 8752.03 | 23475.88 | 8221.48 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 23029.68 | 508.86 | 2.26 | 22643.17 | 23049.48 | 22465.12 | 0 |
| 1741887000 | 22520.82 | -174.07 | -0.77 | 22613.96 | 22752.83 | 22417.52 | 0 |
| 1741800600 | 22694.89 | 444.36 | 2.00 | 22463.49 | 22813.84 | 22437.52 | 0 |
| 1741714200 | 22250.53 | -312.71 | -1.39 | 22728.25 | 22835.1 | 22240.54 | 0 |
| 1741627800 | 22563.24 | -460.18 | -2.00 | 23175.35 | 23219.32 | 22519.21 | 0 |
| 1741368600 | 23023.42 | -239.1 | -1.03 | 23123.43 | 23234.28 | 22860.08 | 0 |
| 1741282200 | 23262.52 | 109.06 | 0.47 | 23269.34 | 23475.88 | 23061.57 | 0 |
| 1741195800 | 23153.46 | 698.23 | 3.11 | 22790.75 | 23192.4 | 22790.75 | 0 |
| 1741109400 | 22455.23 | -739.84 | -3.19 | 23025.38 | 23028.37 | 22320.07 | 0 |
| 1741023000 | 23195.07 | 656.55 | 2.91 | 22679.54 | 23307.97 | 22531.6 | 0 |
| 1740763800 | 22538.52 | 33.55 | 0.15 | 22281.01 | 22577.46 | 22239.07 | 0 |
| 1740677400 | 22504.97 | -281.68 | -1.24 | 22675.83 | 22686.41 | 22378.06 | 0 |
| 1740591000 | 22786.65 | 327.13 | 1.46 | 22617.21 | 22833.25 | 22524.41 | 0 |
| 1740504600 | 22459.52 | 44.24 | 0.20 | 22352.4 | 22576.12 | 22271.57 | 0 |
| 1740418200 | 22415.28 | 128.32 | 0.58 | 22477.24 | 22533.12 | 22235.26 | 0 |
| 1740159000 | 22286.96 | -41.42 | -0.19 | 22349.22 | 22393.59 | 22226.34 | 0 |
| 1740072600 | 22328.38 | -64.92 | -0.29 | 22476.1 | 22574.59 | 22280.23 | 0 |
| 1739986200 | 22393.3 | -475.36 | -2.08 | 22862.72 | 22935.06 | 22385.32 | 0 |
| 1739899800 | 22868.66 | 69.43 | 0.30 | 22837.21 | 22883.08 | 22715.25 | 0 |
| 1739813400 | 22799.23 | 312.19 | 1.39 | 22531.49 | 22803.88 | 22524.51 | 0 |
| 1739554200 | 22487.04 | -81.41 | -0.36 | 22495.09 | 22609.97 | 22467.37 | 0 |
| 1739467800 | 22568.45 | 298.34 | 1.34 | 22382.03 | 22624.57 | 22306.33 | 0 |
| 1739381400 | 22270.11 | 234.83 | 1.07 | 22090.35 | 22290.03 | 21971.63 | 0 |
| 1739295000 | 22035.28 | 119.09 | 0.54 | 21912.48 | 22046.41 | 21884.38 | 0 |
| 1739208600 | 21916.19 | 158.4 | 0.73 | 21798.15 | 21945.57 | 21784.2 | 0 |
| 1738949400 | 21757.79 | -143.49 | -0.66 | 21907.36 | 21945.31 | 21731.9 | 0 |
| 1738863000 | 21901.28 | 307.45 | 1.42 | 21660.71 | 21922.19 | 21660.71 | 0 |
| 1738776600 | 21593.83 | 120.13 | 0.56 | 21422.09 | 21609.76 | 21387.72 | 0 |
| 1738690200 | 21473.7 | 88.11 | 0.41 | 21438.53 | 21518.54 | 21298.71 | 0 |
| 1738603800 | 21385.59 | -387.86 | -1.78 | 21198.28 | 21462.79 | 21198.28 | 0 |
| 1738344600 | 21773.45 | 21.47 | 0.10 | 21729.19 | 21804.83 | 21689.29 | 0 |
| 1738258200 | 21751.98 | 91.54 | 0.42 | 21639.69 | 21774.87 | 21628.74 | 0 |
| 1738171800 | 21660.44 | 193.41 | 0.90 | 21530.85 | 21671.59 | 21475.64 | 0 |
| 1738085400 | 21467.03 | 154.8 | 0.73 | 21364.09 | 21475.9 | 21296.33 | 0 |
| 1737999000 | 21312.23 | -73.22 | -0.34 | 21203.45 | 21344.98 | 21081.61 | 0 |
| 1737739800 | 21385.45 | -66.63 | -0.31 | 21504.83 | 21520.5 | 21353.01 | 0 |
| 1737653400 | 21452.08 | 384.08 | 1.82 | 21250.09 | 21460.04 | 21248.1 | 0 |
| 1737567000 | 21068 | 0 | 0.00 | 21068 | 21068 | 21068 | 0 |
| 1737480600 | 21068 | 116.98 | 0.56 | 20925.2 | 21071.97 | 20914.26 | 0 |
| 1737394200 | 20951.02 | 43.53 | 0.21 | 20895.44 | 21054.6 | 20880.43 | 0 |
| 1737135000 | 20907.49 | 250.63 | 1.21 | 20666.74 | 20924.5 | 20666.74 | 0 |
| 1737048600 | 20656.86 | 46.48 | 0.23 | 20618.28 | 20704.76 | 20580.09 | 0 |
| 1736962200 | 20610.38 | 358.83 | 1.77 | 20281.29 | 20629.77 | 20277.31 | 0 |
| 1736875800 | 20251.55 | 103.63 | 0.51 | 20240.27 | 20362.59 | 20205.49 | 0 |
| 1736789400 | 20147.92 | -85.7 | -0.42 | 20179.59 | 20189.53 | 20025.28 | 0 |
| 1736530200 | 20233.62 | -88.19 | -0.43 | 20290.87 | 20400.52 | 20187.97 | 0 |
| 1736443800 | 20321.81 | 56.76 | 0.28 | 20320.59 | 20360.38 | 20245.96 | 0 |
| 1736357400 | 20265.05 | -62.97 | -0.31 | 20292.13 | 20480.49 | 20242.56 | 0 |
| 1736271000 | 20328.02 | 122.78 | 0.61 | 20121.7 | 20391.17 | 20114.75 | 0 |
| 1736184600 | 20205.24 | 302.46 | 1.52 | 19995.51 | 20246.95 | 19921.12 | 0 |
| 1735925400 | 19902.78 | -47.91 | -0.24 | 19988.22 | 20031.11 | 19868.14 | 0 |
| 1735839000 | 19950.69 | 77.97 | 0.39 | 19918.88 | 20040.07 | 19833.82 | 0 |
| 1735579800 | 19872.72 | -57.78 | -0.29 | 19933.04 | 19978 | 19762.54 | 0 |
| 1735320600 | 19930.5 | 50.87 | 0.26 | 19883.61 | 19983.09 | 19801.33 | 0 |
| 1734975000 | 19879.63 | -55.33 | -0.28 | 19911.34 | 19913.32 | 19805.57 | 0 |
| 1734715800 | 19934.96 | -12.72 | -0.06 | 19852.6 | 19939.91 | 19649.87 | 0 |
| 1734629400 | 19947.68 | -313.32 | -1.55 | 19989.07 | 20105.1 | 19937.68 | 0 |
| 1734543000 | 20261 | -1.13 | -0.01 | 20235.77 | 20329.67 | 20223.77 | 0 |
| 1734456600 | 20262.13 | -78.45 | -0.39 | 20280.22 | 20356.58 | 20240.15 | 0 |
| 1734370200 | 20340.58 | -51.42 | -0.25 | 20407.42 | 20413.42 | 20298.61 | 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
