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 | 30638.53 | 5.63065487346 | 544137.95 | 644164.57 | 531140.42 | 0 | 0 | IX |
| 4 | 115689.16 | 25.1998160176 | 459087.32 | 644164.57 | 436447.52 | 0 | 0 | IX |
| 12 | 285022.91 | 98.3673505731 | 289753.57 | 644164.57 | 281199.33 | 0 | 0 | IX |
| 26 | 329228.18 | 134.078786129 | 245548.3 | 644164.57 | 234470.36 | 0 | 0 | IX |
| 52 | 342231.72 | 147.168106476 | 232544.76 | 644164.57 | 170561.13 | 0 | 0 | IX |
| 156 | 154348.34 | 36.7121810638 | 420428.14 | 644164.57 | 69858.48 | 0 | 0 | IX |
| 260 | 573285.12 | 38440.4248471 | 1491.36 | 675188.55 | 65.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 632360.12 | 6 | 0.99 | 633302.59 | 637613.62 | 614607.14 | 0 |
| 1739813400 | 626190.46 | 36 | 6.22 | 598935.62 | 626989.86 | 593804.42 | 0 |
| 1739554200 | 589499.76 | -20 | -3.43 | 591312.78 | 602503.59 | 583301.77 | 0 |
| 1739467800 | 610447.82 | 57 | 10.44 | 585311.27 | 612013.39 | 572299.63 | 0 |
| 1739381400 | 552729.69 | 13 | 2.47 | 544137.94 | 558314.17 | 531140.42 | 0 |
| 1739295000 | 539418.48 | 14 | 2.84 | 524115.7 | 540446.56 | 521053.28 | 0 |
| 1739208600 | 524499.62 | 14 | 2.76 | 515035.69 | 528463.25 | 509657.34 | 0 |
| 1738949400 | 510392.07 | -13 | -2.67 | 524934.54 | 529343.69 | 507157.64 | 0 |
| 1738863000 | 524383.71 | 35 | 7.30 | 503514.98 | 526487.67 | 500512.26 | 0 |
| 1738776600 | 488728.46 | 8 | 1.83 | 471309.78 | 488728.46 | 466610.19 | 0 |
| 1738690200 | 479944.63 | 8 | 1.77 | 476544.68 | 481359.6 | 457170.39 | 0 |
| 1738603800 | 471590.92 | -36 | -7.10 | 456792.1 | 475625.03 | 451092.06 | 0 |
| 1738344600 | 507614.26 | 384.2 | 0.08 | 512217.43 | 515608.28 | 502625.21 | 0 |
| 1738258200 | 507230.06 | 10 | 2.04 | 501372.46 | 507786.21 | 498451.13 | 0 |
| 1738171800 | 497106.4 | 22 | 4.79 | 483154.19 | 500877.5 | 479190.06 | 0 |
| 1738085400 | 474372.34 | 15 | 3.45 | 468306.81 | 479254.5 | 459908.16 | 0 |
| 1737999000 | 458548.94 | -12 | -2.74 | 449712.39 | 465466.75 | 436447.52 | 0 |
| 1737739800 | 471475.01 | -2 | -0.42 | 479018.36 | 485358.69 | 466838.48 | 0 |
| 1737653400 | 473479.95 | 38 | 8.86 | 459087.32 | 474713.36 | 456561.76 | 0 |
| 1737567000 | 434959.51 | 0 | 0.00 | 434959.51 | 434959.51 | 434959.51 | 0 |
| 1737480600 | 434959.51 | 5 | 1.20 | 423057.18 | 435337.96 | 422756.02 | 0 |
| 1737394200 | 429822.48 | 8 | 1.97 | 420783.96 | 436302.19 | 418757.9 | 0 |
| 1737135000 | 421510.2 | 23 | 5.97 | 405010.87 | 423542.86 | 403502.04 | 0 |
| 1737048600 | 397770.61 | 7 | 1.93 | 398740.79 | 399636.9 | 390628.84 | 0 |
| 1736962200 | 390253.62 | 27 | 7.45 | 366115.76 | 395190.32 | 364807.54 | 0 |
| 1736875800 | 363208.21 | 11 | 3.40 | 362754.08 | 371166.97 | 359972.49 | 0 |
| 1736789400 | 351252.52 | -7 | -2.13 | 353415.39 | 355090.69 | 341702.14 | 0 |
| 1736530200 | 358906.05 | -9 | -2.55 | 368131.19 | 375740.17 | 356475.9 | 0 |
| 1736443800 | 368311.14 | -1 | -0.35 | 365320.28 | 372246.11 | 361844.35 | 0 |
| 1736357400 | 369608.57 | -1 | -0.30 | 368899.34 | 383328.2 | 361645.77 | 0 |
| 1736271000 | 370709.96 | 10 | 3.04 | 358737.77 | 375212.56 | 353991.97 | 0 |
| 1736184600 | 359768.52 | 25 | 7.68 | 340172.15 | 359768.52 | 335006.01 | 0 |
| 1735925400 | 334100.8 | -10 | -3.00 | 344619.71 | 344852.52 | 330837.01 | 0 |
| 1735839000 | 344418.84 | 9 | 2.80 | 335870.06 | 344429.79 | 328361.67 | 0 |
| 1735579800 | 335054 | -6 | -1.99 | 333671.46 | 340944.8 | 332789.84 | 0 |
| 1735320600 | 341845.74 | 10 | 3.27 | 329118.08 | 341845.74 | 326587.31 | 0 |
| 1734975000 | 331012.71 | -3 | -1.01 | 330944.86 | 335431.63 | 327379.51 | 0 |
| 1734715800 | 334392.84 | -7 | -2.17 | 329097.84 | 337812.2 | 314293.24 | 0 |
| 1734629400 | 341797.03 | -24 | -6.77 | 347428.54 | 354043.03 | 340830.55 | 0 |
| 1734543000 | 366632.84 | -483.5 | -0.13 | 369467.12 | 374529.18 | 366578.56 | 0 |
| 1734456600 | 367116.34 | -6 | -1.70 | 371215.08 | 377244.74 | 366666.51 | 0 |
| 1734370200 | 373457.32 | -9 | -2.37 | 377856.19 | 380398.41 | 372610.73 | 0 |
| 1734111000 | 382523.37 | -2 | -0.54 | 386762.65 | 393528.36 | 378869.74 | 0 |
| 1734024600 | 384585.14 | 2 | 0.63 | 385877.5 | 387130.85 | 381003.09 | 0 |
| 1733938200 | 382188.87 | 6 | 1.68 | 372671.93 | 383692.81 | 372363.92 | 0 |
| 1733851800 | 375860.53 | -1 | -0.45 | 371182.29 | 381864.72 | 371078.44 | 0 |
| 1733765400 | 377561.24 | -4 | -1.06 | 388410.91 | 388410.91 | 374968.82 | 0 |
| 1733506200 | 381612.73 | 2 | 0.60 | 380674.21 | 385456.56 | 376641.22 | 0 |
| 1733419800 | 379353.01 | 11 | 3.09 | 366575.35 | 380683.33 | 366397.82 | 0 |
| 1733333400 | 367973.89 | 18 | 5.34 | 356783.5 | 370458.63 | 355161.83 | 0 |
| 1733247000 | 349311.6 | 7 | 2.05 | 343337.55 | 351137.56 | 341542.87 | 0 |
| 1733160600 | 342304.85 | 24 | 7.71 | 314172.96 | 342304.85 | 312744.14 | 0 |
| 1732901400 | 317795.99 | 15 | 5.13 | 300206.06 | 318861.31 | 298636.44 | 0 |
| 1732815000 | 302293.14 | 12 | 4.22 | 297850.09 | 303184.88 | 296333.15 | 0 |
| 1732728600 | 290055.69 | -2 | -0.92 | 289753.57 | 291975.07 | 281199.33 | 0 |
| 1732642200 | 292763.25 | -8 | -2.85 | 293788 | 299704.03 | 288367.15 | 0 |
| 1732555800 | 301358.34 | 5 | 2.02 | 305719.5 | 306181.08 | 295600.52 | 0 |
| 1732296600 | 295381.02 | 12 | 4.57 | 289303.7 | 296523.52 | 274268.81 | 0 |
| 1732210200 | 282473.12 | 10 | 3.68 | 276362.78 | 282933.96 | 264830.57 | 0 |
| 1732123800 | 272441.5 | -4 | -1.49 | 283196.71 | 286514.88 | 269351.84 | 0 |
| 1732037400 | 276574.43 | -9 | -3.40 | 285194.09 | 287875.74 | 258090.38 | 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
