Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.07 | 1.44890948598 | 1109.11 | 1157.06 | 1107.31 | 0 | 0 | IX |
| 4 | 24.99 | 2.27142584463 | 1100.19 | 1157.06 | 1094 | 0 | 0 | IX |
| 12 | 141.31 | 14.3626698649 | 983.87 | 1157.06 | 982.58 | 0 | 0 | IX |
| 26 | 196.9 | 21.2112724609 | 928.28 | 1157.06 | 924.09 | 0 | 0 | IX |
| 52 | 204.51 | 22.213170843 | 920.67 | 1157.06 | 849.62 | 0 | 0 | IX |
| 156 | 355.39 | 46.1671364918 | 769.79 | 1157.06 | 612.77 | 0 | 0 | IX |
| 260 | 389.95 | 53.0378248983 | 735.23 | 1157.06 | 612.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1125.18 | -6.64 | -0.59 | 1127.3599 | 1129.15 | 1116.63 | 0 |
| 1742491800 | 1131.82 | -13.53 | -1.18 | 1145.27 | 1146.3699 | 1123.2 | 0 |
| 1742405400 | 1145.35 | -6.23 | -0.54 | 1146.3 | 1150.8599 | 1138.06 | 0 |
| 1742319000 | 1151.58 | 10.57 | 0.93 | 1146.4 | 1157.06 | 1145.1199 | 0 |
| 1742232600 | 1141.01 | 9.55 | 0.84 | 1132.22 | 1141.05 | 1128.71 | 0 |
| 1741973400 | 1131.46 | 20.04 | 1.80 | 1109.1099 | 1134.51 | 1107.31 | 0 |
| 1741887000 | 1111.42 | -6.19 | -0.55 | 1113.32 | 1122.16 | 1106.26 | 0 |
| 1741800600 | 1117.6099 | 20.17 | 1.84 | 1107.1199 | 1123.27 | 1104.84 | 0 |
| 1741714200 | 1097.44 | -14.41 | -1.30 | 1114.08 | 1121.26 | 1094 | 0 |
| 1741627800 | 1111.85 | -16.67 | -1.48 | 1137.05 | 1137.16 | 1106.19 | 0 |
| 1741368600 | 1128.52 | -25.13 | -2.18 | 1142.65 | 1144.57 | 1123.06 | 0 |
| 1741282200 | 1153.65 | 19.46 | 1.72 | 1143.31 | 1156.48 | 1135.3699 | 0 |
| 1741195800 | 1134.19 | 32.25 | 2.93 | 1124.74 | 1142.78 | 1124.04 | 0 |
| 1741109400 | 1101.94 | -38.5 | -3.38 | 1125.6199 | 1126.64 | 1101.09 | 0 |
| 1741023000 | 1140.44 | 27.91 | 2.51 | 1118.26 | 1149.71 | 1111.16 | 0 |
| 1740763800 | 1112.53 | 3.57 | 0.32 | 1103.03 | 1112.53 | 1099.35 | 0 |
| 1740677400 | 1108.96 | -9.04 | -0.81 | 1108.9 | 1115.1199 | 1099.92 | 0 |
| 1740591000 | 1118 | 19.57 | 1.78 | 1106.68 | 1120.09 | 1105.1199 | 0 |
| 1740504600 | 1098.43 | -5.27 | -0.48 | 1099.58 | 1107.4 | 1094.41 | 0 |
| 1740418200 | 1103.7 | 4.82 | 0.44 | 1108.73 | 1110.79 | 1095.28 | 0 |
| 1740159000 | 1098.88 | -1.5 | -0.14 | 1100.19 | 1105.01 | 1095.21 | 0 |
| 1740072600 | 1100.38 | -7.17 | -0.65 | 1112.19 | 1115.66 | 1098.73 | 0 |
| 1739986200 | 1107.55 | -19.55 | -1.73 | 1129.93 | 1133.09 | 1106.78 | 0 |
| 1739899800 | 1127.1 | 2.58 | 0.23 | 1126.97 | 1129.04 | 1121.1 | 0 |
| 1739813400 | 1124.52 | 15.51 | 1.40 | 1114.58 | 1124.82 | 1111.85 | 0 |
| 1739554200 | 1109.01 | -8.11 | -0.73 | 1109.57 | 1114.88 | 1106.69 | 0 |
| 1739467800 | 1117.1199 | 21.9 | 2.00 | 1107.43 | 1117.98 | 1102.8699 | 0 |
| 1739381400 | 1095.22 | 4.51 | 0.41 | 1092.53 | 1097.66 | 1087.34 | 0 |
| 1739295000 | 1090.71 | 6.07 | 0.56 | 1084.16 | 1091.13 | 1082.82 | 0 |
| 1739208600 | 1084.64 | 5.14 | 0.48 | 1080.32 | 1086.55 | 1078.19 | 0 |
| 1738949400 | 1079.5 | -4.31 | -0.40 | 1084.28 | 1088.76 | 1077.51 | 0 |
| 1738863000 | 1083.81 | 13.64 | 1.27 | 1078.8699 | 1084.82 | 1075.97 | 0 |
| 1738776600 | 1070.17 | 3.11 | 0.29 | 1063.09 | 1070.17 | 1060.8699 | 0 |
| 1738690200 | 1067.06 | 1.37 | 0.13 | 1067.25 | 1068.8599 | 1057.8599 | 0 |
| 1738603800 | 1065.69 | -14.32 | -1.33 | 1060.23 | 1067.5 | 1058.06 | 0 |
| 1738344600 | 1080.01 | 3.24 | 0.30 | 1081.67 | 1082.83 | 1077.41 | 0 |
| 1738258200 | 1076.77 | 4.19 | 0.39 | 1074.05 | 1077 | 1072.46 | 0 |
| 1738171800 | 1072.58 | 11.67 | 1.10 | 1066.04 | 1074.6199 | 1064.27 | 0 |
| 1738085400 | 1060.91 | 7.64 | 0.73 | 1058.01 | 1063.29 | 1054.18 | 0 |
| 1737999000 | 1053.27 | -5.45 | -0.51 | 1049.82 | 1056.67 | 1043.83 | 0 |
| 1737739800 | 1058.72 | -2.07 | -0.20 | 1063.75 | 1065.71 | 1056.52 | 0 |
| 1737653400 | 1060.79 | 17.34 | 1.66 | 1056 | 1062.04 | 1054.56 | 0 |
| 1737567000 | 1043.45 | 0 | 0.00 | 1043.45 | 1043.45 | 1043.45 | 0 |
| 1737480600 | 1043.45 | 0.03 | 0.00 | 1040.6199 | 1044.31 | 1040.46 | 0 |
| 1737394200 | 1043.42 | 2.34 | 0.22 | 1041.68 | 1046.95 | 1038.5 | 0 |
| 1737135000 | 1041.08 | 11.72 | 1.14 | 1034.83 | 1042.71 | 1033.6 | 0 |
| 1737048600 | 1029.3599 | 4.53 | 0.44 | 1028.97 | 1030.21 | 1025.18 | 0 |
| 1736962200 | 1024.83 | 14.21 | 1.41 | 1011.21 | 1027.22 | 1010.14 | 0 |
| 1736875800 | 1010.62 | 8.38 | 0.84 | 1008.82 | 1017.79 | 1007.77 | 0 |
| 1736789400 | 1002.24 | 1.66 | 0.17 | 998.45 | 1004.74 | 994.13 | 0 |
| 1736530200 | 1000.58 | -4.44 | -0.44 | 1006.12 | 1010.27 | 998.94 | 0 |
| 1736443800 | 1005.02 | -3 | -0.30 | 1006.38 | 1008.83 | 1004.44 | 0 |
| 1736357400 | 1008.02 | -0.47 | -0.05 | 1007.78 | 1015.06 | 1003.88 | 0 |
| 1736271000 | 1008.49 | 4.71 | 0.47 | 1002.92 | 1011.24 | 1001.37 | 0 |
| 1736184600 | 1003.78 | 15.95 | 1.61 | 990.63 | 1003.78 | 987.7 | 0 |
| 1735925400 | 987.83 | -5.93 | -0.60 | 993.82 | 994.06 | 985.62 | 0 |
| 1735839000 | 993.76 | 5.07 | 0.51 | 989.82 | 995.1 | 985.14 | 0 |
| 1735579800 | 988.69 | -5.65 | -0.57 | 989.05 | 994.17 | 988.22 | 0 |
| 1735320600 | 994.34 | 9.19 | 0.93 | 983.87 | 994.34 | 982.58 | 0 |
| 1734975000 | 985.15 | -1.13 | -0.11 | 983.11 | 987.63 | 981.92 | 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
