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 | 104633.71 | 12.2838997255 | 851795.54 | 1175927.4 | 840586.86 | 0 | 0 | IX |
| 4 | 27249.28 | 2.93261594952 | 929179.97 | 1253878.8 | 785494.22 | 0 | 0 | IX |
| 12 | 545518.28 | 132.758266347 | 410910.97 | 1253878.8 | 405836.81 | 0 | 0 | IX |
| 26 | 642137.2 | 204.312263069 | 314292.05 | 1253878.8 | 281070.19 | 0 | 0 | IX |
| 52 | 539748.53 | 129.535278234 | 416680.72 | 1253878.8 | 152753 | 0 | 0 | IX |
| 156 | 955721.5 | 135036.594843 | 707.75 | 1253878.8 | 58.11 | 0 | 0 | IX |
| 260 | 956108.74 | 298308.551995 | 320.51 | 1253878.8 | 58.11 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 956429.25 | -37 | -3.79 | 968444.37 | 979006.11 | 898168.13 | 0 |
| 1742491800 | 994116.41 | -110 | -9.98 | 1106616 | 1114112.7 | 926062.06 | 0 |
| 1742405400 | 1104285 | -36 | -3.22 | 1098077.9 | 1137094.2 | 1045128.6 | 0 |
| 1742319000 | 1141057.6 | 82 | 7.76 | 1099330.4 | 1175927.4 | 1089789.2 | 0 |
| 1742232600 | 1058885.8 | 56 | 5.68 | 1004475.4 | 1058885.8 | 981817.32 | 0 |
| 1741973400 | 1001966 | 129 | 14.82 | 851795.54 | 1021355.1 | 840586.86 | 0 |
| 1741887000 | 872603.51 | -35 | -3.91 | 876116.28 | 932094.8 | 824670.91 | 0 |
| 1741800600 | 908135.01 | 100 | 12.40 | 864515.89 | 947915.16 | 846001.19 | 0 |
| 1741714200 | 807961.6 | -93 | -10.39 | 920082.06 | 969412.06 | 785494.22 | 0 |
| 1741627800 | 901645.06 | -142 | -13.66 | 1098753 | 1098923.6 | 864705.09 | 0 |
| 1741368600 | 1044331.4 | -171 | -14.08 | 1121669.1 | 1137895.4 | 982515.48 | 0 |
| 1741282200 | 1215486 | 127 | 11.67 | 1149787 | 1236758.7 | 1080463.7 | 0 |
| 1741195800 | 1088425.3 | 231 | 26.97 | 1003579.3 | 1117717.7 | 999305.4 | 0 |
| 1741109400 | 857248.45 | -340 | -28.41 | 1074880.1 | 1081999.4 | 854461.21 | 0 |
| 1741023000 | 1197361.6 | 207 | 20.96 | 1034392.3 | 1253878.8 | 981248.84 | 0 |
| 1740763800 | 989912 | -384.97 | -0.04 | 939965.65 | 989912 | 911791.72 | 0 |
| 1740677400 | 990296.97 | -93 | -8.59 | 1004124.3 | 1041824.4 | 924574.85 | 0 |
| 1740591000 | 1083392.5 | 130 | 13.64 | 1007779.7 | 1096718.7 | 1001809.6 | 0 |
| 1740504600 | 953316.6 | -5 | -0.62 | 937076.47 | 1010067.7 | 926589.17 | 0 |
| 1740418200 | 959227.12 | 43 | 4.79 | 973928.36 | 988612.45 | 896579.58 | 0 |
| 1740159000 | 915336.79 | -11 | -1.26 | 929179.97 | 950569.24 | 894997.04 | 0 |
| 1740072600 | 927032.03 | -41 | -4.30 | 991473.83 | 1016825 | 915140.76 | 0 |
| 1739986200 | 968689.39 | -165 | -14.57 | 1144304.5 | 1167774.4 | 961726.13 | 0 |
| 1739899800 | 1133961.5 | 17 | 1.57 | 1136650 | 1148947.6 | 1083319.4 | 0 |
| 1739813400 | 1116416.9 | 100 | 9.94 | 1041300.3 | 1118620.1 | 1027158.2 | 0 |
| 1739554200 | 1015444.2 | -59 | -5.50 | 1020550.2 | 1052066.6 | 997989.05 | 0 |
| 1739467800 | 1074492.6 | 153 | 16.70 | 1007498.8 | 1078665.1 | 972820.24 | 0 |
| 1739381400 | 920707.89 | 34 | 3.94 | 898134.29 | 935380.3 | 863985.14 | 0 |
| 1739295000 | 885778.14 | 38 | 4.55 | 846226.72 | 888435.3 | 838311.6 | 0 |
| 1739208600 | 847260.68 | 35 | 4.41 | 823185.34 | 857343.77 | 809503.36 | 0 |
| 1738949400 | 811492.4 | -36 | -4.27 | 849107.61 | 860512.27 | 803126.3 | 0 |
| 1738863000 | 847724.59 | 88 | 11.67 | 795859.35 | 852953.6 | 788396.67 | 0 |
| 1738776600 | 759150.82 | 21 | 2.92 | 716319.64 | 759150.82 | 704763.72 | 0 |
| 1738690200 | 737591.47 | 20 | 2.83 | 729317.23 | 741035 | 682167.3 | 0 |
| 1738603800 | 717299.85 | -92 | -11.37 | 679548.17 | 727590.83 | 665007.41 | 0 |
| 1738344600 | 809325.03 | 936.43 | 0.12 | 821062.99 | 829709.56 | 796603.1 | 0 |
| 1738258200 | 808388.6 | 25 | 3.25 | 793627.88 | 809790.07 | 786266.36 | 0 |
| 1738171800 | 782919.6 | 55 | 7.66 | 748698.33 | 792169.17 | 738975.34 | 0 |
| 1738085400 | 727197.56 | 38 | 5.52 | 712611.49 | 738937.89 | 692414.88 | 0 |
| 1737999000 | 689183.17 | -31 | -4.40 | 667564.3 | 706107.77 | 635111.43 | 0 |
| 1737739800 | 720922.84 | -4 | -0.68 | 739426.06 | 754978.36 | 709549.83 | 0 |
| 1737653400 | 725879.6 | 40 | 5.86 | 691307.09 | 728842.38 | 685240.44 | 0 |
| 1737567000 | 685715.28 | 50 | 8.01 | 665283.12 | 704206.01 | 663523.89 | 0 |
| 1737480600 | 634873.64 | 11 | 1.91 | 607271.24 | 635751.28 | 606572.84 | 0 |
| 1737394200 | 622993.78 | 18 | 3.14 | 602269.98 | 637850.65 | 597624.57 | 0 |
| 1737135000 | 604032.01 | 52 | 9.54 | 567436.64 | 608540.41 | 564090.06 | 0 |
| 1737048600 | 551407.13 | 16 | 3.08 | 553534.96 | 555500.35 | 535743.55 | 0 |
| 1736962200 | 534949.02 | 56 | 11.91 | 484120.01 | 545344.63 | 481365.2 | 0 |
| 1736875800 | 478022.75 | 24 | 5.44 | 477084.91 | 494458.38 | 471340.65 | 0 |
| 1736789400 | 453357.13 | -16 | -3.43 | 457883.59 | 461389.67 | 433370.1 | 0 |
| 1736530200 | 469449.31 | -20 | -4.09 | 489065.19 | 505244.52 | 464281.96 | 0 |
| 1736443800 | 489473.81 | -2 | -0.57 | 483100.38 | 497859.1 | 475693.29 | 0 |
| 1736357400 | 492264.74 | -2 | -0.48 | 490750.61 | 521554.75 | 475264.99 | 0 |
| 1736271000 | 494642.37 | 22 | 4.86 | 469526.44 | 504088.18 | 459570.45 | 0 |
| 1736184600 | 471713.88 | 51 | 12.28 | 432285.51 | 471713.88 | 421891.11 | 0 |
| 1735925400 | 420136.8 | -21 | -4.80 | 441701.87 | 442179.16 | 413445.62 | 0 |
| 1735839000 | 441313.41 | 18 | 4.46 | 424066.05 | 441335.51 | 408917.71 | 0 |
| 1735579800 | 422486.93 | -13 | -3.19 | 419662.83 | 434520.06 | 417861.96 | 0 |
| 1735320600 | 436429.76 | 21 | 5.22 | 410910.97 | 436429.76 | 405836.81 | 0 |
| 1734975000 | 414797.76 | -6 | -1.63 | 414660.87 | 423713.72 | 407467.16 | 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
