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 | -23.59 | -1.2537202381 | 1881.6 | 1893.24 | 1817.18 | 0 | 0 | IX |
| 4 | -38.42 | -2.02591184489 | 1896.43 | 1925.59 | 1817.18 | 0 | 0 | IX |
| 12 | -73.99 | -3.82971014493 | 1932 | 2013.11 | 1814.7 | 0 | 0 | IX |
| 26 | -145.35 | -7.25531107739 | 2003.36 | 2031.39 | 1786.31 | 0 | 0 | IX |
| 52 | 123.97 | 7.14920071048 | 1734.04 | 2031.39 | 1611.33 | 0 | 0 | IX |
| 156 | -317.49 | -14.5938864629 | 2175.5 | 2178.34 | 1177.71 | 0 | 0 | IX |
| 260 | -245.64 | -11.6768473843 | 2103.65 | 2470.25 | 1177.71 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1858.01 | 19.96 | 1.09 | 1847.5 | 1862.77 | 1817.18 | 0 |
| 1732210200 | 1838.05 | -9.23 | -0.50 | 1835.19 | 1844.85 | 1822.89 | 0 |
| 1732123800 | 1847.28 | -7.95 | -0.43 | 1867.55 | 1873.73 | 1843.64 | 0 |
| 1732037400 | 1855.23 | -18.85 | -1.01 | 1876.61 | 1879.36 | 1836.06 | 0 |
| 1731951000 | 1874.08 | -4.34 | -0.23 | 1880.59 | 1880.59 | 1859.78 | 0 |
| 1731691800 | 1878.42 | -7.92 | -0.42 | 1881.6 | 1893.24 | 1876.71 | 0 |
| 1731605400 | 1886.34 | 11.2 | 0.60 | 1872.44 | 1892.57 | 1866.13 | 0 |
| 1731519000 | 1875.14 | 0.99 | 0.05 | 1863.63 | 1881.9 | 1859.65 | 0 |
| 1731432600 | 1874.15 | -33.41 | -1.75 | 1887.58 | 1889.94 | 1867 | 0 |
| 1731346200 | 1907.56 | 18.52 | 0.98 | 1905.93 | 1925.59 | 1902.19 | 0 |
| 1731087000 | 1889.04 | -14.89 | -0.78 | 1904.99 | 1905.38 | 1881.03 | 0 |
| 1731000600 | 1903.93 | 49.38 | 2.66 | 1858.88 | 1917.97 | 1856.06 | 0 |
| 1730914200 | 1854.55 | -54.21 | -2.84 | 1905.31 | 1916.03 | 1850.28 | 0 |
| 1730827800 | 1908.76 | 12.71 | 0.67 | 1906.83 | 1908.76 | 1893 | 0 |
| 1730741400 | 1896.05 | -7.79 | -0.41 | 1903.82 | 1909.81 | 1893.85 | 0 |
| 1730482200 | 1903.84 | 17.35 | 0.92 | 1881.4 | 1910.22 | 1881.4 | 0 |
| 1730395800 | 1886.49 | -14.94 | -0.79 | 1890.85 | 1890.85 | 1866.79 | 0 |
| 1730309400 | 1901.43 | -19.96 | -1.04 | 1917.69 | 1923.6 | 1894.23 | 0 |
| 1730223000 | 1921.39 | 22.93 | 1.21 | 1909.82 | 1922.74 | 1897.53 | 0 |
| 1730136600 | 1898.46 | -9.01 | -0.47 | 1914.11 | 1916.42 | 1897.65 | 0 |
| 1729873800 | 1907.47 | 5.29 | 0.28 | 1896.43 | 1910.52 | 1892.27 | 0 |
| 1729787400 | 1902.18 | 7.37 | 0.39 | 1894.5 | 1922.97 | 1892.78 | 0 |
| 1729701000 | 1894.81 | -18.86 | -0.99 | 1902.29 | 1907.36 | 1894.52 | 0 |
| 1729614600 | 1913.67 | -17.12 | -0.89 | 1925.12 | 1929.76 | 1910.2 | 0 |
| 1729528200 | 1930.79 | -31.58 | -1.61 | 1962.34 | 1962.34 | 1928.81 | 0 |
| 1729269000 | 1962.37 | 11.98 | 0.61 | 1961.22 | 1975.75 | 1960.73 | 0 |
| 1729182600 | 1950.39 | 8.49 | 0.44 | 1934.47 | 1960.24 | 1928.75 | 0 |
| 1729096200 | 1941.9 | -51.23 | -2.57 | 1989.19 | 1989.19 | 1939.86 | 0 |
| 1729009800 | 1993.13 | 17.5 | 0.89 | 1977.77 | 1996.94 | 1976.22 | 0 |
| 1728923400 | 1975.63 | 16.81 | 0.86 | 1962.46 | 1981.07 | 1962.46 | 0 |
| 1728664200 | 1958.82 | 4.62 | 0.24 | 1949.3 | 1958.82 | 1947.54 | 0 |
| 1728577800 | 1954.2 | -14.03 | -0.71 | 1975.38 | 1975.38 | 1942.79 | 0 |
| 1728491400 | 1968.23 | 14.08 | 0.72 | 1958.95 | 1974.86 | 1952.42 | 0 |
| 1728405000 | 1954.15 | -14.83 | -0.75 | 1965.71 | 1966.25 | 1938.13 | 0 |
| 1728318600 | 1968.98 | 4.49 | 0.23 | 1972.95 | 1976.08 | 1958.38 | 0 |
| 1728059400 | 1964.49 | 9.68 | 0.50 | 1949.87 | 1970.78 | 1945.68 | 0 |
| 1727973000 | 1954.81 | -13.45 | -0.68 | 1966.13 | 1966.2 | 1948.77 | 0 |
| 1727886600 | 1968.26 | 14.15 | 0.72 | 1953.27 | 1985.49 | 1953.27 | 0 |
| 1727800200 | 1954.11 | -38.21 | -1.92 | 1995.1 | 1996.32 | 1953.14 | 0 |
| 1727713800 | 1992.32 | -7.49 | -0.37 | 1994.96 | 2013.11 | 1989.62 | 0 |
| 1727454600 | 1999.81 | 40.88 | 2.09 | 1968.12 | 2001.41 | 1968.12 | 0 |
| 1727368200 | 1958.93 | 56.31 | 2.96 | 1906.88 | 1969.54 | 1906.66 | 0 |
| 1727281800 | 1902.62 | 16 | 0.85 | 1882.5 | 1908.11 | 1881.54 | 0 |
| 1727195400 | 1886.62 | 13.34 | 0.71 | 1875.74 | 1898.25 | 1875.74 | 0 |
| 1727109000 | 1873.28 | 11.61 | 0.62 | 1862.81 | 1877.64 | 1862.81 | 0 |
| 1726849800 | 1861.67 | -49.74 | -2.60 | 1912.61 | 1912.61 | 1859.19 | 0 |
| 1726763400 | 1911.41 | 50.46 | 2.71 | 1868.52 | 1916.03 | 1868.31 | 0 |
| 1726677000 | 1860.95 | -6.7 | -0.36 | 1865.62 | 1871.3 | 1859.62 | 0 |
| 1726590600 | 1867.65 | 4.58 | 0.25 | 1862.06 | 1877.75 | 1862.06 | 0 |
| 1726504200 | 1863.07 | 4.97 | 0.27 | 1850.68 | 1864.37 | 1850.44 | 0 |
| 1726245000 | 1858.1 | 5.77 | 0.31 | 1850.93 | 1863.09 | 1847.49 | 0 |
| 1726158600 | 1852.33 | 21.34 | 1.17 | 1834.65 | 1859.16 | 1834.65 | 0 |
| 1726072200 | 1830.99 | 11.44 | 0.63 | 1821.43 | 1839.05 | 1819.01 | 0 |
| 1725985800 | 1819.55 | -25.38 | -1.38 | 1841.58 | 1848.82 | 1814.7 | 0 |
| 1725899400 | 1844.93 | -28.41 | -1.52 | 1874.83 | 1874.83 | 1815.09 | 0 |
| 1725640200 | 1873.34 | -17.36 | -0.92 | 1885.14 | 1890.31 | 1861.58 | 0 |
| 1725553800 | 1890.7 | -11.56 | -0.61 | 1890.65 | 1899.13 | 1881.24 | 0 |
| 1725467400 | 1902.26 | -29.55 | -1.53 | 1927.44 | 1927.44 | 1892.53 | 0 |
| 1725381000 | 1931.81 | 3.06 | 0.16 | 1931.29 | 1938.82 | 1927.31 | 0 |
| 1725294600 | 1928.75 | -10.03 | -0.52 | 1934.06 | 1935.02 | 1922.73 | 0 |
| 1725035400 | 1938.78 | 0.76 | 0.04 | 1932 | 1956.15 | 1929.18 | 0 |
| 1724949000 | 1938.02 | 26.86 | 1.41 | 1912.46 | 1938.02 | 1909.47 | 0 |
| 1724862600 | 1911.16 | 11.59 | 0.61 | 1901.64 | 1925.31 | 1901.64 | 0 |
| 1724776200 | 1899.57 | 30.43 | 1.63 | 1869.88 | 1901.4 | 1869.39 | 0 |
| 1724689800 | 1869.14 | -3.22 | -0.17 | 1868.22 | 1871.45 | 1861.69 | 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
