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 | -11.05 | -0.822466357032 | 1343.52 | 1373.24 | 1332.46 | 0 | 0 | IX |
| 4 | -64.29 | -4.60279503995 | 1396.76 | 1438.86 | 1332.46 | 0 | 0 | IX |
| 12 | -166.13 | -11.085679968 | 1498.6 | 1500.91 | 1332.46 | 0 | 0 | IX |
| 26 | -107.31 | -7.45322202003 | 1439.78 | 1524.28 | 1316.42 | 0 | 0 | IX |
| 52 | -146.6 | -9.91163366169 | 1479.07 | 1529.35 | 1316.42 | 0 | 0 | IX |
| 156 | -290.35 | -17.8916947043 | 1622.82 | 1718.89 | 1181.23 | 0 | 0 | IX |
| 260 | 125.4 | 10.3887926964 | 1207.07 | 1718.89 | 704.84 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1332.47 | -24.88 | -1.83 | 1356.28 | 1357.88 | 1332.46 | 0 |
| 1735839000 | 1357.35 | 2.59 | 0.19 | 1359.3599 | 1373.24 | 1349.93 | 0 |
| 1735579800 | 1354.76 | -3.96 | -0.29 | 1353.93 | 1358.8699 | 1348.43 | 0 |
| 1735320600 | 1358.72 | 10.14 | 0.75 | 1343.52 | 1361.19 | 1342.46 | 0 |
| 1734975000 | 1348.58 | -2.05 | -0.15 | 1350.6199 | 1350.6199 | 1341.47 | 0 |
| 1734715800 | 1350.63 | -4.54 | -0.34 | 1347.68 | 1351.98 | 1335.52 | 0 |
| 1734629400 | 1355.17 | -17.32 | -1.26 | 1371.2 | 1371.2 | 1352.93 | 0 |
| 1734543000 | 1372.49 | -9.98 | -0.72 | 1382.52 | 1382.52 | 1369.53 | 0 |
| 1734456600 | 1382.47 | -5.85 | -0.42 | 1386.5 | 1389.7 | 1374.6 | 0 |
| 1734370200 | 1388.32 | -21.43 | -1.52 | 1407.29 | 1408.42 | 1381.29 | 0 |
| 1734111000 | 1409.75 | -15.53 | -1.09 | 1425.25 | 1425.25 | 1406.21 | 0 |
| 1734024600 | 1425.28 | 2.18 | 0.15 | 1423.1 | 1438.8599 | 1423.1 | 0 |
| 1733938200 | 1423.1 | -2.38 | -0.17 | 1423.19 | 1429.68 | 1416.65 | 0 |
| 1733851800 | 1425.48 | -0.09 | -0.01 | 1424.67 | 1427.22 | 1411.49 | 0 |
| 1733765400 | 1425.57 | 21.59 | 1.54 | 1405.17 | 1435.7 | 1405.17 | 0 |
| 1733506200 | 1403.98 | 7.29 | 0.52 | 1396.76 | 1408.24 | 1396.76 | 0 |
| 1733419800 | 1396.69 | 5.47 | 0.39 | 1390.69 | 1399.8 | 1383.05 | 0 |
| 1733333400 | 1391.22 | -2.17 | -0.16 | 1394.29 | 1399.58 | 1382.52 | 0 |
| 1733247000 | 1393.39 | 6.14 | 0.44 | 1387.76 | 1399.83 | 1387.76 | 0 |
| 1733160600 | 1387.25 | 17.08 | 1.25 | 1375.1099 | 1389.41 | 1371.52 | 0 |
| 1732901400 | 1370.17 | 4.69 | 0.34 | 1366.02 | 1370.29 | 1358.97 | 0 |
| 1732815000 | 1365.48 | -2.73 | -0.20 | 1369.16 | 1375.9 | 1357.98 | 0 |
| 1732728600 | 1368.21 | -1.7 | -0.12 | 1368.02 | 1368.78 | 1357.63 | 0 |
| 1732642200 | 1369.91 | -16.82 | -1.21 | 1386.5 | 1386.5 | 1365.04 | 0 |
| 1732555800 | 1386.73 | 7.44 | 0.54 | 1383.99 | 1392.04 | 1376.8 | 0 |
| 1732296600 | 1379.29 | 12.71 | 0.93 | 1370.52 | 1383.43 | 1360.91 | 0 |
| 1732210200 | 1366.58 | -4.37 | -0.32 | 1372.42 | 1373.75 | 1358.3 | 0 |
| 1732123800 | 1370.95 | -9.3 | -0.67 | 1385.3699 | 1388.84 | 1367.7 | 0 |
| 1732037400 | 1380.25 | -4.53 | -0.33 | 1384.75 | 1389.19 | 1362.71 | 0 |
| 1731951000 | 1384.78 | -2.98 | -0.21 | 1388.55 | 1394.68 | 1381.01 | 0 |
| 1731691800 | 1387.76 | 13.47 | 0.98 | 1373.55 | 1394.57 | 1365 | 0 |
| 1731605400 | 1374.29 | 7.8 | 0.57 | 1363.45 | 1377.28 | 1360.16 | 0 |
| 1731519000 | 1366.49 | -10.07 | -0.73 | 1377.16 | 1384.69 | 1359.24 | 0 |
| 1731432600 | 1376.56 | -44.41 | -3.13 | 1418.72 | 1418.72 | 1374.27 | 0 |
| 1731346200 | 1420.97 | 18.27 | 1.30 | 1405.79 | 1431.91 | 1405.79 | 0 |
| 1731087000 | 1402.7 | -41.49 | -2.87 | 1444.07 | 1444.1199 | 1402.7 | 0 |
| 1731000600 | 1444.19 | 28.97 | 2.05 | 1418.69 | 1449.76 | 1417.72 | 0 |
| 1730914200 | 1415.22 | -16.77 | -1.17 | 1433.27 | 1460.52 | 1411.13 | 0 |
| 1730827800 | 1431.99 | -11.61 | -0.80 | 1443.43 | 1450.52 | 1427.76 | 0 |
| 1730741400 | 1443.6 | -8.19 | -0.56 | 1450.15 | 1451.8699 | 1443.6 | 0 |
| 1730482200 | 1451.79 | 17.97 | 1.25 | 1431.46 | 1451.8599 | 1429.6199 | 0 |
| 1730395800 | 1433.82 | -1.61 | -0.11 | 1427.38 | 1438.25 | 1424.42 | 0 |
| 1730309400 | 1435.43 | -16.93 | -1.17 | 1446.6199 | 1461.34 | 1431.15 | 0 |
| 1730223000 | 1452.3599 | -14.89 | -1.01 | 1468.2 | 1471.39 | 1449.07 | 0 |
| 1730136600 | 1467.25 | -0.77 | -0.05 | 1470.19 | 1477.54 | 1462.48 | 0 |
| 1729873800 | 1468.02 | 5.81 | 0.40 | 1463.05 | 1470 | 1459.03 | 0 |
| 1729787400 | 1462.21 | -8.51 | -0.58 | 1470.73 | 1483.3 | 1461 | 0 |
| 1729701000 | 1470.72 | -9.35 | -0.63 | 1475.09 | 1482.84 | 1470.69 | 0 |
| 1729614600 | 1480.07 | -5.72 | -0.38 | 1485.52 | 1485.52 | 1471.58 | 0 |
| 1729528200 | 1485.79 | -12.41 | -0.83 | 1497.43 | 1499.48 | 1482.8599 | 0 |
| 1729269000 | 1498.2 | 14.07 | 0.95 | 1483.8 | 1500.91 | 1483.8 | 0 |
| 1729182600 | 1484.13 | -0.51 | -0.03 | 1483.45 | 1490.71 | 1473.67 | 0 |
| 1729096200 | 1484.64 | 4.38 | 0.30 | 1476.68 | 1486.58 | 1470.01 | 0 |
| 1729009800 | 1480.26 | -10.6 | -0.71 | 1490.31 | 1491.01 | 1469.26 | 0 |
| 1728923400 | 1490.8599 | -9.38 | -0.63 | 1494.69 | 1498.92 | 1478.2 | 0 |
| 1728664200 | 1500.24 | -1.51 | -0.10 | 1498.6 | 1500.55 | 1494.6199 | 0 |
| 1728577800 | 1501.75 | -2 | -0.13 | 1503.82 | 1512.66 | 1497.41 | 0 |
| 1728491400 | 1503.75 | 14.9 | 1.00 | 1490.22 | 1505.65 | 1489.44 | 0 |
| 1728405000 | 1488.85 | -29.57 | -1.95 | 1519.3 | 1519.3 | 1485.24 | 0 |
| 1728318600 | 1518.42 | -0.41 | -0.03 | 1519.51 | 1520.49 | 1507.29 | 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
