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 | -102.17 | -2.26328241299 | 4514.24 | 4553.66 | 4464.08 | 0 | 0 | IX |
| 4 | 1.04 | 0.023577259733 | 4411.03 | 4553.66 | 4411.03 | 0 | 0 | IX |
| 12 | 144.64 | 3.3893936163 | 4267.43 | 4553.66 | 4075.23 | 0 | 0 | IX |
| 26 | 157.86 | 3.71067718801 | 4254.21 | 4553.66 | 4049.48 | 0 | 0 | IX |
| 52 | 198.38 | 4.70798753587 | 4213.69 | 4553.66 | 4049.48 | 0 | 0 | IX |
| 156 | -427.56 | -8.83455966675 | 4839.63 | 5279.08 | 3684.94 | 0 | 0 | IX |
| 260 | -210.25 | -4.54858166462 | 4622.32 | 6405 | 3273.38 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4412.07 | -141.53 | -3.11 | 4412.07 | 4412.07 | 4412.07 | 0 |
| 1741023000 | 4553.6 | 89.52 | 2.01 | 4553.6 | 4553.6 | 4553.6 | 0 |
| 1740763800 | 4464.08 | -23.42 | -0.52 | 4464.08 | 4464.08 | 4464.08 | 0 |
| 1740677400 | 4487.5 | -66.16 | -1.45 | 4487.5 | 4487.5 | 4487.5 | 0 |
| 1740591000 | 4553.66 | 39.42 | 0.87 | 4553.66 | 4553.66 | 4553.66 | 0 |
| 1740504600 | 4514.24 | -0.65 | -0.01 | 4514.24 | 4514.24 | 4514.24 | 0 |
| 1740418200 | 4514.89 | 42.85 | 0.96 | 4514.89 | 4514.89 | 4514.89 | 0 |
| 1740159000 | 4472.04 | 12.18 | 0.27 | 4472.04 | 4472.04 | 4472.04 | 0 |
| 1740072600 | 4459.86 | -21.03 | -0.47 | 4459.86 | 4459.86 | 4459.86 | 0 |
| 1739986200 | 4480.89 | -68.75 | -1.51 | 4480.89 | 4480.89 | 4480.89 | 0 |
| 1739899800 | 4549.64 | 5.41 | 0.12 | 4549.64 | 4549.64 | 4549.64 | 0 |
| 1739813400 | 4544.2299 | 33.99 | 0.75 | 4544.2299 | 4544.2299 | 4544.2299 | 0 |
| 1739554200 | 4510.24 | -28.42 | -0.63 | 4510.24 | 4510.24 | 4510.24 | 0 |
| 1739467800 | 4538.66 | 76.94 | 1.72 | 4538.66 | 4538.66 | 4538.66 | 0 |
| 1739381400 | 4461.72 | -4.94 | -0.11 | 4461.72 | 4461.72 | 4461.72 | 0 |
| 1739295000 | 4466.66 | 9.7 | 0.22 | 4466.66 | 4466.66 | 4466.66 | 0 |
| 1739208600 | 4456.96 | 19.67 | 0.44 | 4456.96 | 4456.96 | 4456.96 | 0 |
| 1738949400 | 4437.29 | -35.63 | -0.80 | 4437.29 | 4437.29 | 4437.29 | 0 |
| 1738863000 | 4472.92 | 38.82 | 0.88 | 4472.92 | 4472.92 | 4472.92 | 0 |
| 1738776600 | 4434.1 | 23.07 | 0.52 | 4434.1 | 4434.1 | 4434.1 | 0 |
| 1738690200 | 4411.03 | -9.71 | -0.22 | 4411.03 | 4411.03 | 4411.03 | 0 |
| 1738603800 | 4420.74 | -46.78 | -1.05 | 4420.74 | 4420.74 | 4420.74 | 0 |
| 1738344600 | 4467.52 | -18.66 | -0.42 | 4467.52 | 4467.52 | 4467.52 | 0 |
| 1738258200 | 4486.18 | 72.81 | 1.65 | 4486.18 | 4486.18 | 4486.18 | 0 |
| 1738171800 | 4413.37 | 4.02 | 0.09 | 4413.37 | 4413.37 | 4413.37 | 0 |
| 1738085400 | 4409.35 | 28.27 | 0.65 | 4409.35 | 4409.35 | 4409.35 | 0 |
| 1737999000 | 4381.08 | 19.1 | 0.44 | 4381.08 | 4381.08 | 4381.08 | 0 |
| 1737739800 | 4361.9799 | 53.28 | 1.24 | 4361.9799 | 4361.9799 | 4361.9799 | 0 |
| 1737653400 | 4308.7 | 44.02 | 1.03 | 4308.7 | 4308.7 | 4308.7 | 0 |
| 1737567000 | 4264.68 | 0 | 0.00 | 4264.68 | 4264.68 | 4264.68 | 0 |
| 1737480600 | 4264.68 | 6.84 | 0.16 | 4264.68 | 4264.68 | 4264.68 | 0 |
| 1737394200 | 4257.84 | 38.68 | 0.92 | 4257.84 | 4257.84 | 4257.84 | 0 |
| 1737135000 | 4219.16 | 33.96 | 0.81 | 4219.16 | 4219.16 | 4219.16 | 0 |
| 1737048600 | 4185.2 | 43.31 | 1.05 | 4185.2 | 4185.2 | 4185.2 | 0 |
| 1736962200 | 4141.89 | 62.83 | 1.54 | 4141.89 | 4141.89 | 4141.89 | 0 |
| 1736875800 | 4079.06 | 3.83 | 0.09 | 4079.06 | 4079.06 | 4079.06 | 0 |
| 1736789400 | 4075.23 | -43.15 | -1.05 | 4075.23 | 4075.23 | 4075.23 | 0 |
| 1736530200 | 4118.38 | -19.04 | -0.46 | 4118.38 | 4118.38 | 4118.38 | 0 |
| 1736443800 | 4137.42 | -5.02 | -0.12 | 4137.42 | 4137.42 | 4137.42 | 0 |
| 1736357400 | 4142.4399 | -26.11 | -0.63 | 4142.4399 | 4142.4399 | 4142.4399 | 0 |
| 1736271000 | 4168.55 | 14.03 | 0.34 | 4168.55 | 4168.55 | 4168.55 | 0 |
| 1736184600 | 4154.52 | 73.65 | 1.80 | 4154.52 | 4154.52 | 4154.52 | 0 |
| 1735925400 | 4080.87 | -31.64 | -0.77 | 4080.87 | 4080.87 | 4080.87 | 0 |
| 1735839000 | 4112.51 | 17.19 | 0.42 | 4112.51 | 4112.51 | 4112.51 | 0 |
| 1735579800 | 4095.32 | -21.22 | -0.52 | 4095.32 | 4095.32 | 4095.32 | 0 |
| 1735320600 | 4116.54 | 26.81 | 0.66 | 4116.54 | 4116.54 | 4116.54 | 0 |
| 1734975000 | 4089.73 | 9.96 | 0.24 | 4089.73 | 4089.73 | 4089.73 | 0 |
| 1734715800 | 4079.77 | -3.47 | -0.08 | 4079.77 | 4079.77 | 4079.77 | 0 |
| 1734629400 | 4083.24 | -48.59 | -1.18 | 4083.24 | 4083.24 | 4083.24 | 0 |
| 1734543000 | 4131.83 | -8.18 | -0.20 | 4131.83 | 4131.83 | 4131.83 | 0 |
| 1734456600 | 4140.01 | -29.9 | -0.72 | 4140.01 | 4140.01 | 4140.01 | 0 |
| 1734370200 | 4169.91 | -33.04 | -0.79 | 4169.91 | 4169.91 | 4169.91 | 0 |
| 1734111000 | 4202.95 | -36.95 | -0.87 | 4202.95 | 4202.95 | 4202.95 | 0 |
| 1734024600 | 4239.9 | -43.9 | -1.02 | 4239.9 | 4239.9 | 4239.9 | 0 |
| 1733938200 | 4283.8 | 16.37 | 0.38 | 4283.8 | 4283.8 | 4283.8 | 0 |
| 1733851800 | 4267.43 | 2.24 | 0.05 | 4267.43 | 4267.43 | 4267.43 | 0 |
| 1733765400 | 4265.1899 | 6.4 | 0.15 | 4265.1899 | 4265.1899 | 4265.1899 | 0 |
| 1733506200 | 4258.79 | 24.18 | 0.57 | 4258.79 | 4258.79 | 4258.79 | 0 |
| 1733419800 | 4234.61 | 10.81 | 0.26 | 4234.61 | 4234.61 | 4234.61 | 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
