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 | 44.17 | 4.5714699703 | 966.21 | 1006.41 | 956.95 | 0 | 0 | IX |
| 4 | 55.27 | 5.78676801625 | 955.11 | 1006.41 | 940.71 | 0 | 0 | IX |
| 12 | 42.47 | 4.38780465126 | 967.91 | 1006.41 | 936.57 | 0 | 0 | IX |
| 26 | 119.68 | 13.4366228809 | 890.7 | 1006.41 | 864.52 | 0 | 0 | IX |
| 52 | 236.81 | 30.6126142431 | 773.57 | 1006.41 | 772.28 | 0 | 0 | IX |
| 156 | 140.64 | 16.1703497597 | 869.74 | 1006.41 | 730.61 | 0 | 0 | IX |
| 260 | 492.78 | 95.2047913447 | 517.6 | 1006.41 | 283.65 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1005.44 | 32.16 | 3.30 | 974.07 | 1005.95 | 974.07 | 0 |
| 1732210200 | 973.28 | -1.32 | -0.14 | 971.42 | 974.22 | 965.39 | 0 |
| 1732123800 | 974.6 | 5.38 | 0.56 | 969.4 | 977.56 | 969.4 | 0 |
| 1732037400 | 969.22 | 7.16 | 0.74 | 963.4 | 970.98 | 959.67 | 0 |
| 1731951000 | 962.06 | 2.7 | 0.28 | 962.06 | 963.45 | 956.95 | 0 |
| 1731691800 | 959.36 | -7.35 | -0.76 | 966.21 | 966.75 | 959.01 | 0 |
| 1731605400 | 966.71 | 2.02 | 0.21 | 966.89 | 972.24 | 964.36 | 0 |
| 1731519000 | 964.69 | -8.48 | -0.87 | 967.75 | 967.75 | 958.46 | 0 |
| 1731432600 | 973.17 | -7.33 | -0.75 | 981.19 | 981.19 | 970.36 | 0 |
| 1731346200 | 980.5 | 7.89 | 0.81 | 974 | 980.76 | 971.04 | 0 |
| 1731087000 | 972.61 | 8.42 | 0.87 | 967.3 | 973.86 | 962.79 | 0 |
| 1731000600 | 964.19 | -12.21 | -1.25 | 974.97 | 975.33 | 961.11 | 0 |
| 1730914200 | 976.4 | 23.36 | 2.45 | 970.58 | 981.03 | 968.74 | 0 |
| 1730827800 | 953.04 | 9.76 | 1.03 | 941.9 | 953.22 | 941.9 | 0 |
| 1730741400 | 943.28 | -12.04 | -1.26 | 948.41 | 948.41 | 940.71 | 0 |
| 1730482200 | 955.32 | 5.06 | 0.53 | 948.96 | 956.25 | 946.32 | 0 |
| 1730395800 | 950.26 | -2.78 | -0.29 | 950.61 | 960.79 | 948.78 | 0 |
| 1730309400 | 953.04 | -12.72 | -1.32 | 966.62 | 966.62 | 951.39 | 0 |
| 1730223000 | 965.76 | 3.1 | 0.32 | 965.73 | 968.47 | 962.42 | 0 |
| 1730136600 | 962.66 | 12.63 | 1.33 | 949.67 | 963.19 | 948.02 | 0 |
| 1729873800 | 950.03 | -10.07 | -1.05 | 955.11 | 955.11 | 947.46 | 0 |
| 1729787400 | 960.1 | -1.1 | -0.11 | 960.08 | 963.28 | 959.2 | 0 |
| 1729701000 | 961.2 | 0.39 | 0.04 | 962.67 | 964.14 | 957.9 | 0 |
| 1729614600 | 960.81 | -8.02 | -0.83 | 966 | 966 | 959.78 | 0 |
| 1729528200 | 968.83 | 4.79 | 0.50 | 964.86 | 970.41 | 961.37 | 0 |
| 1729269000 | 964.04 | 8.29 | 0.87 | 957.39 | 965.53 | 957.39 | 0 |
| 1729182600 | 955.75 | -9.15 | -0.95 | 964.65 | 970.35 | 953.65 | 0 |
| 1729096200 | 964.9 | 2.44 | 0.25 | 959.57 | 966.12 | 957.14 | 0 |
| 1729009800 | 962.46 | -5.4 | -0.56 | 964.82 | 965.65 | 959.04 | 0 |
| 1728923400 | 967.86 | 15.89 | 1.67 | 953.57 | 967.96 | 953.45 | 0 |
| 1728664200 | 951.97 | -4.19 | -0.44 | 953.64 | 955.07 | 951.46 | 0 |
| 1728577800 | 956.16 | -3.64 | -0.38 | 960.23 | 962.57 | 953.74 | 0 |
| 1728491400 | 959.8 | 0.74 | 0.08 | 958.37 | 961.52 | 954.65 | 0 |
| 1728405000 | 959.06 | 17.39 | 1.85 | 943.4 | 960.47 | 943.4 | 0 |
| 1728318600 | 941.67 | -13.32 | -1.39 | 950.73 | 951.31 | 941.18 | 0 |
| 1728059400 | 954.99 | 5.61 | 0.59 | 949.79 | 955.7 | 944.52 | 0 |
| 1727973000 | 949.38 | -20.36 | -2.10 | 965.72 | 966.1 | 949.13 | 0 |
| 1727886600 | 969.74 | 1.82 | 0.19 | 966.92 | 978.4 | 966.26 | 0 |
| 1727800200 | 967.92 | 9.03 | 0.94 | 964.41 | 971.36 | 962.99 | 0 |
| 1727713800 | 958.89 | -22.6 | -2.30 | 978.44 | 978.44 | 957.56 | 0 |
| 1727454600 | 981.49 | -12.18 | -1.23 | 995.14 | 995.14 | 980.81 | 0 |
| 1727368200 | 993.67 | 4 | 0.40 | 987.87 | 996.52 | 987.17 | 0 |
| 1727281800 | 989.67 | 4.56 | 0.46 | 984.29 | 990.08 | 981.98 | 0 |
| 1727195400 | 985.11 | -5.52 | -0.56 | 992.39 | 992.39 | 984.67 | 0 |
| 1727109000 | 990.63 | 6.31 | 0.64 | 990.13 | 993.98 | 986.56 | 0 |
| 1726849800 | 984.32 | 11.99 | 1.23 | 971.99 | 985.06 | 971.99 | 0 |
| 1726763400 | 972.33 | 6.84 | 0.71 | 964.14 | 975.38 | 962 | 0 |
| 1726677000 | 965.49 | -0.07 | -0.01 | 968.29 | 970.12 | 965.35 | 0 |
| 1726590600 | 965.56 | 0.17 | 0.02 | 968.33 | 970.67 | 964.99 | 0 |
| 1726504200 | 965.39 | -1.8 | -0.19 | 963.81 | 968.22 | 962.92 | 0 |
| 1726245000 | 967.19 | 3 | 0.31 | 962.88 | 968.13 | 962.45 | 0 |
| 1726158600 | 964.19 | 15.45 | 1.63 | 952.92 | 965.21 | 952.81 | 0 |
| 1726072200 | 948.74 | -1.36 | -0.14 | 952.5 | 953.51 | 946.61 | 0 |
| 1725985800 | 950.1 | -1.01 | -0.11 | 952.9 | 956.38 | 948.8 | 0 |
| 1725899400 | 951.11 | 10.55 | 1.12 | 941.67 | 952.79 | 940.75 | 0 |
| 1725640200 | 940.56 | -13.36 | -1.40 | 949.35 | 949.35 | 936.57 | 0 |
| 1725553800 | 953.92 | -13.93 | -1.44 | 966.3 | 966.4 | 953.78 | 0 |
| 1725467400 | 967.85 | -5.28 | -0.54 | 966.99 | 970.22 | 963.76 | 0 |
| 1725381000 | 973.13 | 2.06 | 0.21 | 970.89 | 974.09 | 969.87 | 0 |
| 1725294600 | 971.07 | 5.12 | 0.53 | 970.74 | 971.63 | 968.46 | 0 |
| 1725035400 | 965.95 | -5.6 | -0.58 | 967.91 | 971.64 | 964.9 | 0 |
| 1724949000 | 971.55 | 12.83 | 1.34 | 957.01 | 972.13 | 956.96 | 0 |
| 1724862600 | 958.72 | 4.78 | 0.50 | 955.16 | 962.45 | 952.48 | 0 |
| 1724776200 | 953.94 | 8.02 | 0.85 | 947.91 | 954.66 | 947.03 | 0 |
| 1724689800 | 945.92 | 3.28 | 0.35 | 945.69 | 947.27 | 944.21 | 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
