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 | -70.21 | -4.208173002 | 1668.42 | 1668.42 | 1579.68 | 0 | 0 | IX |
| 4 | -28.3 | -1.73992167278 | 1626.51 | 1672.39 | 1579.68 | 0 | 0 | IX |
| 12 | 171.07 | 11.9869108847 | 1427.14 | 1672.39 | 1409.67 | 0 | 0 | IX |
| 26 | 268.33 | 20.1770084519 | 1329.88 | 1672.39 | 1327.19 | 0 | 0 | IX |
| 52 | 277.63 | 21.0233382302 | 1320.58 | 1672.39 | 1221.67 | 0 | 0 | IX |
| 156 | 277.63 | 21.0233382302 | 1320.58 | 1672.39 | 1221.67 | 0 | 0 | IX |
| 260 | 277.63 | 21.0233382302 | 1320.58 | 1672.39 | 1221.67 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 1597.29 | -9.91 | -0.62 | 1602.74 | 1611.45 | 1586.93 | 0 |
| 1741800600 | 1607.2 | 23.52 | 1.49 | 1590.3 | 1615.39 | 1590.3 | 0 |
| 1741714200 | 1583.68 | -21.66 | -1.35 | 1605.76 | 1619.8699 | 1579.68 | 0 |
| 1741627800 | 1605.34 | -29.93 | -1.83 | 1637.2 | 1645.89 | 1599.94 | 0 |
| 1741368600 | 1635.27 | -32.94 | -1.97 | 1668.42 | 1668.42 | 1625.92 | 0 |
| 1741282200 | 1668.21 | 23.69 | 1.44 | 1649.26 | 1672.39 | 1641.41 | 0 |
| 1741195800 | 1644.52 | 47.49 | 2.97 | 1597.26 | 1653.81 | 1595.46 | 0 |
| 1741109400 | 1597.03 | -59.35 | -3.58 | 1654.89 | 1654.89 | 1597.03 | 0 |
| 1741023000 | 1656.38 | 43.16 | 2.68 | 1612.98 | 1668.16 | 1611.79 | 0 |
| 1740763800 | 1613.22 | -1.22 | -0.08 | 1610.96 | 1613.22 | 1598.74 | 0 |
| 1740677400 | 1614.44 | -18.42 | -1.13 | 1630.54 | 1630.84 | 1602.67 | 0 |
| 1740591000 | 1632.8599 | 23.26 | 1.45 | 1614.03 | 1635.77 | 1613.66 | 0 |
| 1740504600 | 1609.6 | -3.64 | -0.23 | 1608.68 | 1620.6199 | 1603.31 | 0 |
| 1740418200 | 1613.24 | 8.24 | 0.51 | 1605.91 | 1620.24 | 1599.8 | 0 |
| 1740159000 | 1605 | -3.37 | -0.21 | 1611.17 | 1613.99 | 1600.7 | 0 |
| 1740072600 | 1608.3699 | -8.55 | -0.53 | 1619.25 | 1626.8699 | 1606.46 | 0 |
| 1739986200 | 1616.92 | -26.75 | -1.63 | 1643.41 | 1651.18 | 1615.35 | 0 |
| 1739899800 | 1643.67 | 1.39 | 0.08 | 1644.44 | 1646.66 | 1635.27 | 0 |
| 1739813400 | 1642.28 | 19.77 | 1.22 | 1621.9 | 1642.5 | 1621.04 | 0 |
| 1739554200 | 1622.51 | -6.28 | -0.39 | 1626.51 | 1629.24 | 1618.84 | 0 |
| 1739467800 | 1628.79 | 36.06 | 2.26 | 1593.8 | 1630.02 | 1593.8 | 0 |
| 1739381400 | 1592.73 | 8.11 | 0.51 | 1585.4 | 1594.39 | 1579.22 | 0 |
| 1739295000 | 1584.6199 | 10.7 | 0.68 | 1573.72 | 1584.91 | 1572.46 | 0 |
| 1739208600 | 1573.92 | 9.48 | 0.61 | 1566.28 | 1576.19 | 1563.75 | 0 |
| 1738949400 | 1564.44 | -9.38 | -0.60 | 1573.01 | 1576.26 | 1562.55 | 0 |
| 1738863000 | 1573.82 | 24.03 | 1.55 | 1552.25 | 1575.13 | 1552.25 | 0 |
| 1738776600 | 1549.79 | 6.43 | 0.42 | 1539.6199 | 1549.79 | 1534.72 | 0 |
| 1738690200 | 1543.3599 | 6.21 | 0.40 | 1537.3 | 1544.55 | 1528.29 | 0 |
| 1738603800 | 1537.15 | -22.49 | -1.44 | 1559.35 | 1560.34 | 1523.98 | 0 |
| 1738344600 | 1559.64 | 0.7 | 0.04 | 1560.35 | 1564.73 | 1556.68 | 0 |
| 1738258200 | 1558.94 | 8.81 | 0.57 | 1551.95 | 1559.16 | 1551.95 | 0 |
| 1738171800 | 1550.13 | 15.98 | 1.04 | 1534.02 | 1552.46 | 1534.02 | 0 |
| 1738085400 | 1534.15 | 11.06 | 0.73 | 1522.46 | 1537.7 | 1520.32 | 0 |
| 1737999000 | 1523.09 | -10.11 | -0.66 | 1533.92 | 1535.8699 | 1507.3699 | 0 |
| 1737739800 | 1533.2 | -1.3 | -0.08 | 1538.14 | 1543.29 | 1529.85 | 0 |
| 1737653400 | 1534.5 | 25.28 | 1.68 | 1525.33 | 1535.05 | 1523.64 | 0 |
| 1737567000 | 1509.22 | 0 | 0.00 | 1509.22 | 1509.22 | 1509.22 | 0 |
| 1737480600 | 1509.22 | 4.83 | 0.32 | 1503.59 | 1509.25 | 1499.56 | 0 |
| 1737394200 | 1504.39 | 5.31 | 0.35 | 1500.02 | 1508.96 | 1496.93 | 0 |
| 1737135000 | 1499.08 | 17.14 | 1.16 | 1485.05 | 1500.21 | 1485.05 | 0 |
| 1737048600 | 1481.94 | 5.89 | 0.40 | 1481.3 | 1483.3599 | 1476.08 | 0 |
| 1736962200 | 1476.05 | 21.29 | 1.46 | 1456.08 | 1480.73 | 1455.17 | 0 |
| 1736875800 | 1454.76 | 9.44 | 0.65 | 1447.69 | 1462.6099 | 1447.69 | 0 |
| 1736789400 | 1445.32 | -6.17 | -0.43 | 1449.38 | 1449.38 | 1438.3699 | 0 |
| 1736530200 | 1451.49 | -5.61 | -0.39 | 1455.7 | 1465.13 | 1449.45 | 0 |
| 1736443800 | 1457.1 | -0.6 | -0.04 | 1454.73 | 1460.95 | 1452.91 | 0 |
| 1736357400 | 1457.7 | -0.47 | -0.03 | 1458.14 | 1468.27 | 1451.44 | 0 |
| 1736271000 | 1458.17 | 9.68 | 0.67 | 1450.3 | 1461.8 | 1446.41 | 0 |
| 1736184600 | 1448.49 | 23.87 | 1.68 | 1426.32 | 1448.49 | 1426.32 | 0 |
| 1735925400 | 1424.6199 | -11.6 | -0.81 | 1434.69 | 1436.22 | 1421.8599 | 0 |
| 1735839000 | 1436.22 | 7.69 | 0.54 | 1428.01 | 1436.28 | 1422.17 | 0 |
| 1735579800 | 1428.53 | -5.95 | -0.41 | 1429.55 | 1433.66 | 1426.85 | 0 |
| 1735320600 | 1434.48 | 10.92 | 0.77 | 1421.79 | 1434.6 | 1420.1099 | 0 |
| 1734975000 | 1423.56 | -3.85 | -0.27 | 1425.1 | 1427.83 | 1421.02 | 0 |
| 1734715800 | 1427.41 | -4.12 | -0.29 | 1427.14 | 1430.67 | 1409.67 | 0 |
| 1734629400 | 1431.53 | -20.09 | -1.38 | 1448.1199 | 1448.1199 | 1431.53 | 0 |
| 1734543000 | 1451.6199 | 0.57 | 0.04 | 1451.46 | 1457.2 | 1450.74 | 0 |
| 1734456600 | 1451.05 | -3.31 | -0.23 | 1452.14 | 1458.26 | 1449.91 | 0 |
| 1734370200 | 1454.3599 | -7.54 | -0.52 | 1460.57 | 1460.57 | 1453.35 | 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
