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 | 1069.98 | 1.47752966783 | 72416.82 | 73829.84 | 72314.39 | 0 | 0 | IX |
| 4 | -3501.54 | -4.54814326429 | 76988.34 | 77779.86 | 72190.1 | 0 | 0 | IX |
| 12 | -3948.25 | -5.09878924337 | 77435.05 | 78371.35 | 72190.1 | 0 | 0 | IX |
| 26 | -2233.42 | -2.94956882059 | 75720.22 | 81213.52 | 72190.1 | 0 | 0 | IX |
| 52 | -206.78 | -0.280594320428 | 73693.58 | 81213.52 | 70965.82 | 0 | 0 | IX |
| 156 | 5637.02 | 8.30808883979 | 67849.78 | 92071.43 | 64290.19 | 0 | 0 | IX |
| 260 | -22384.92 | -23.3488248672 | 95871.72 | 131897.78 | 63711.57 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 73829.84 | 521.85 | 0.71 | 73576.76 | 73829.84 | 73303.87 | 0 |
| 1734370200 | 73307.99 | 195.57 | 0.27 | 73347.85 | 73650.58 | 73264.18 | 0 |
| 1734111000 | 73112.42 | 550.77 | 0.76 | 72533.37 | 73165.4 | 72478.15 | 0 |
| 1734024600 | 72561.65 | 40.21 | 0.06 | 72614.57 | 72780.3 | 72314.39 | 0 |
| 1733938200 | 72521.44 | 80.11 | 0.11 | 72416.82 | 72787.98 | 72386.44 | 0 |
| 1733851800 | 72441.33 | -288.11 | -0.40 | 72922.2 | 73040.21 | 72190.1 | 0 |
| 1733765400 | 72729.44 | -145.73 | -0.20 | 72802.96 | 73115.63 | 72553.49 | 0 |
| 1733506200 | 72875.17 | -130.53 | -0.18 | 73190.47 | 73360.24 | 72869.78 | 0 |
| 1733419800 | 73005.7 | -181.24 | -0.25 | 73336.16 | 73351.37 | 72818.6 | 0 |
| 1733333400 | 73186.94 | -943.03 | -1.27 | 74009.92 | 74082.82 | 73171.33 | 0 |
| 1733247000 | 74129.97 | -204.83 | -0.28 | 74253.15 | 74890.14 | 74108.25 | 0 |
| 1733160600 | 74334.8 | -576.83 | -0.77 | 75152.16 | 75398.11 | 74334.8 | 0 |
| 1732901400 | 74911.63 | -715.97 | -0.95 | 75703.56 | 75875 | 74900.94 | 0 |
| 1732815000 | 75627.6 | -124.65 | -0.16 | 75349.23 | 75670.05 | 75131.4 | 0 |
| 1732728600 | 75752.25 | 282.41 | 0.37 | 75488.54 | 76102.89 | 75428.22 | 0 |
| 1732642200 | 75469.84 | 64.97 | 0.09 | 75741.33 | 75890.58 | 74779.16 | 0 |
| 1732555800 | 75404.87 | -754.74 | -0.99 | 75699.11 | 75858.21 | 75318.09 | 0 |
| 1732296600 | 76159.61 | -935.81 | -1.21 | 77005.58 | 77028.28 | 75965.31 | 0 |
| 1732210200 | 77095.42 | -249.01 | -0.32 | 77205.22 | 77779.86 | 77079.34 | 0 |
| 1732123800 | 77344.43 | -81.36 | -0.11 | 76988.34 | 77570.6 | 76830.4 | 0 |
| 1732037400 | 77425.79 | 470.27 | 0.61 | 76861.36 | 78371.35 | 76687.53 | 0 |
| 1731951000 | 76955.52 | 467.57 | 0.61 | 76684.69 | 77227.26 | 76317.12 | 0 |
| 1731691800 | 76487.95 | 761.77 | 1.01 | 76220.68 | 76648.53 | 75900.62 | 0 |
| 1731605400 | 75726.18 | -1 | -1.57 | 76799.16 | 77196.22 | 75660.62 | 0 |
| 1731519000 | 76936.97 | 1 | 1.48 | 76082.04 | 77347.17 | 76082.04 | 0 |
| 1731432600 | 75815.1 | 792.96 | 1.06 | 75355.45 | 75972.48 | 74938.18 | 0 |
| 1731346200 | 75022.14 | -779.57 | -1.03 | 75437.77 | 75461.76 | 74305.67 | 0 |
| 1731087000 | 75801.71 | 82.09 | 0.11 | 75532.11 | 76148.04 | 75233.2 | 0 |
| 1731000600 | 75719.62 | -1 | -2.08 | 77225.6 | 77275.51 | 75445.77 | 0 |
| 1730914200 | 77326.43 | 509.07 | 0.66 | 76673.49 | 77495.2 | 75217.48 | 0 |
| 1730827800 | 76817.36 | -485.56 | -0.63 | 77333.4 | 77466.32 | 76783.32 | 0 |
| 1730741400 | 77302.92 | 381.27 | 0.50 | 77004.7 | 77319.79 | 76578.03 | 0 |
| 1730482200 | 76921.65 | -635.88 | -0.82 | 77407.58 | 77693.17 | 76680.68 | 0 |
| 1730395800 | 77557.53 | 1 | 1.41 | 76914.26 | 77992.08 | 76888.46 | 0 |
| 1730309400 | 76475.75 | 1 | 1.95 | 75338.24 | 76497.5 | 75262.91 | 0 |
| 1730223000 | 75010.44 | 137.58 | 0.18 | 74767.5 | 75248.14 | 74568.76 | 0 |
| 1730136600 | 74872.86 | 28.83 | 0.04 | 74764.33 | 75222.09 | 74570.68 | 0 |
| 1729873800 | 74844.03 | -131.45 | -0.18 | 74899.6 | 75194.11 | 74645.06 | 0 |
| 1729787400 | 74975.48 | -147.07 | -0.20 | 74981.87 | 74981.87 | 74399.03 | 0 |
| 1729701000 | 75122.55 | -456.38 | -0.60 | 75664.58 | 75687.13 | 74752.86 | 0 |
| 1729614600 | 75578.93 | 118.58 | 0.16 | 75623.45 | 75664.41 | 74819.25 | 0 |
| 1729528200 | 75460.35 | 1 | 1.35 | 74741.9 | 75547.93 | 74429.08 | 0 |
| 1729269000 | 74457.53 | -236.48 | -0.32 | 74726.79 | 74726.79 | 74147.67 | 0 |
| 1729182600 | 74694.01 | -721.08 | -0.96 | 75048.39 | 75048.39 | 74238.18 | 0 |
| 1729096200 | 75415.09 | 67 | 0.09 | 75412.65 | 75879.29 | 75201.65 | 0 |
| 1729009800 | 75348.09 | 515.36 | 0.69 | 74414.91 | 75562.82 | 74308.86 | 0 |
| 1728923400 | 74832.73 | -604.67 | -0.80 | 75267.36 | 75286.96 | 74629.56 | 0 |
| 1728664200 | 75437.4 | -392.12 | -0.52 | 75851.86 | 76184.61 | 75313.35 | 0 |
| 1728577800 | 75829.52 | 191.86 | 0.25 | 75661.04 | 76171.84 | 75602.12 | 0 |
| 1728491400 | 75637.66 | -789.95 | -1.03 | 76501.43 | 76611.23 | 75631.02 | 0 |
| 1728405000 | 76427.61 | 20.06 | 0.03 | 76548.12 | 77199.85 | 76352.15 | 0 |
| 1728318600 | 76407.55 | 89.01 | 0.12 | 76099.16 | 76759.77 | 75897.14 | 0 |
| 1728059400 | 76318.54 | -302.74 | -0.40 | 76870.6 | 76933.2 | 75862.21 | 0 |
| 1727973000 | 76621.28 | 874.74 | 1.15 | 75952.84 | 76823.25 | 75952.84 | 0 |
| 1727886600 | 75746.54 | 392.8 | 0.52 | 75340.49 | 76286.4 | 75340.49 | 0 |
| 1727800200 | 75353.74 | 637.01 | 0.85 | 74250.06 | 75543.08 | 74109.53 | 0 |
| 1727713800 | 74716.73 | 750.12 | 1.01 | 74252.5 | 74759.01 | 73744.92 | 0 |
| 1727454600 | 73966.61 | -1 | -2.45 | 75770.52 | 75775.48 | 73966.61 | 0 |
| 1727368200 | 75822.55 | -1 | -1.94 | 77090.8 | 77090.8 | 75471.21 | 0 |
| 1727281800 | 77320.74 | -45.56 | -0.06 | 77435.05 | 78040.81 | 77259.49 | 0 |
| 1727195400 | 77366.3 | -488.14 | -0.63 | 77642.28 | 77659.63 | 76936.29 | 0 |
| 1727109000 | 77854.44 | -217.9 | -0.28 | 77712.37 | 78135.23 | 77295.5 | 0 |
| 1726849800 | 78072.34 | 1 | 2.28 | 76544.45 | 78141.37 | 76530.51 | 0 |
| 1726763400 | 76332.74 | -736.72 | -0.96 | 76606.53 | 76759.62 | 75967.14 | 0 |
| 1726677000 | 77069.46 | 188.63 | 0.25 | 76990.61 | 77501.29 | 76874.65 | 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
