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 | 87.82 | 4.93795228483 | 1778.47 | 1869.35 | 1767.68 | 0 | 0 | IX |
| 4 | 188.73 | 11.2502682467 | 1677.56 | 1869.35 | 1677.56 | 0 | 0 | IX |
| 12 | 254.25 | 15.7719411429 | 1612.04 | 1869.35 | 1592.37 | 0 | 0 | IX |
| 26 | 342.93 | 22.5114221195 | 1523.36 | 1869.35 | 1523.36 | 0 | 0 | IX |
| 52 | 495.81 | 36.1778355029 | 1370.48 | 1869.35 | 1368.66 | 0 | 0 | IX |
| 156 | 659.09 | 54.5965871438 | 1207.2 | 1869.35 | 874.38 | 0 | 0 | IX |
| 260 | 613.22 | 48.9374097217 | 1253.07 | 1869.35 | 753.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1866.29 | 15.95 | 0.86 | 1857.08 | 1869.35 | 1847.73 | 0 |
| 1739467800 | 1850.34 | 36.95 | 2.04 | 1822.7 | 1852.36 | 1812.08 | 0 |
| 1739381400 | 1813.39 | 24.08 | 1.35 | 1793.52 | 1813.84 | 1783.99 | 0 |
| 1739295000 | 1789.31 | 8.73 | 0.49 | 1777.18 | 1791.79 | 1775.32 | 0 |
| 1739208600 | 1780.58 | 3.42 | 0.19 | 1774.92 | 1783.06 | 1767.68 | 0 |
| 1738949400 | 1777.16 | 2.89 | 0.16 | 1778.47 | 1795.3 | 1772.04 | 0 |
| 1738863000 | 1774.27 | -8.84 | -0.50 | 1778.82 | 1785.84 | 1768.14 | 0 |
| 1738776600 | 1783.11 | 16.48 | 0.93 | 1767.46 | 1790.82 | 1760.36 | 0 |
| 1738690200 | 1766.63 | 1.65 | 0.09 | 1763.49 | 1770 | 1742.58 | 0 |
| 1738603800 | 1764.98 | -22.76 | -1.27 | 1756.8 | 1768.81 | 1733.76 | 0 |
| 1738344600 | 1787.74 | -2.24 | -0.13 | 1787.59 | 1796.28 | 1780.58 | 0 |
| 1738258200 | 1789.98 | 19.41 | 1.10 | 1775.33 | 1790.48 | 1775.1 | 0 |
| 1738171800 | 1770.57 | 20.38 | 1.16 | 1751.2 | 1770.79 | 1747.35 | 0 |
| 1738085400 | 1750.19 | 16.38 | 0.94 | 1723.14 | 1754.26 | 1720.07 | 0 |
| 1737999000 | 1733.81 | -44.01 | -2.48 | 1769.3 | 1771.65 | 1720.12 | 0 |
| 1737739800 | 1777.82 | 9.1 | 0.51 | 1783.52 | 1783.54 | 1768.8 | 0 |
| 1737653400 | 1768.72 | 21.11 | 1.21 | 1747.08 | 1771.29 | 1744.66 | 0 |
| 1737567000 | 1747.61 | 28.27 | 1.64 | 1723.04 | 1756.18 | 1723.04 | 0 |
| 1737480600 | 1719.34 | 15.81 | 0.93 | 1699.91 | 1720.75 | 1696.22 | 0 |
| 1737394200 | 1703.53 | 6.13 | 0.36 | 1699.55 | 1716.25 | 1691.09 | 0 |
| 1737135000 | 1697.4 | 21.13 | 1.26 | 1677.56 | 1700.65 | 1677.56 | 0 |
| 1737048600 | 1676.27 | 8.38 | 0.50 | 1667.21 | 1676.27 | 1660.25 | 0 |
| 1736962200 | 1667.89 | 15.83 | 0.96 | 1654.53 | 1677.16 | 1651.57 | 0 |
| 1736875800 | 1652.06 | 31.06 | 1.92 | 1630.26 | 1652.1 | 1630.26 | 0 |
| 1736789400 | 1621 | -14.34 | -0.88 | 1629.52 | 1629.73 | 1612.48 | 0 |
| 1736530200 | 1635.34 | -25.23 | -1.52 | 1661.96 | 1666.65 | 1629.58 | 0 |
| 1736443800 | 1660.57 | 9.09 | 0.55 | 1649.1 | 1664.21 | 1648.25 | 0 |
| 1736357400 | 1651.48 | -2.13 | -0.13 | 1650.04 | 1658.65 | 1639.1 | 0 |
| 1736271000 | 1653.6099 | 3.42 | 0.21 | 1658.07 | 1662.15 | 1643.23 | 0 |
| 1736184600 | 1650.19 | 22.82 | 1.40 | 1633.03 | 1651.71 | 1623.89 | 0 |
| 1735925400 | 1627.3699 | 3.09 | 0.19 | 1625.48 | 1629.6 | 1617.3599 | 0 |
| 1735839000 | 1624.28 | -13.36 | -0.82 | 1633.02 | 1639.63 | 1612.54 | 0 |
| 1735579800 | 1637.64 | -8.79 | -0.53 | 1643.5 | 1652.1099 | 1636.38 | 0 |
| 1735320600 | 1646.43 | 10.15 | 0.62 | 1637.63 | 1649.09 | 1633.47 | 0 |
| 1734975000 | 1636.28 | -0.26 | -0.02 | 1637.16 | 1649.57 | 1634.94 | 0 |
| 1734715800 | 1636.54 | -4.43 | -0.27 | 1638.05 | 1642.44 | 1616.67 | 0 |
| 1734629400 | 1640.97 | -25.59 | -1.54 | 1648.6099 | 1650.7 | 1635.51 | 0 |
| 1734543000 | 1666.56 | -14.46 | -0.86 | 1677.73 | 1683.2 | 1666.56 | 0 |
| 1734456600 | 1681.02 | -12.26 | -0.72 | 1689.42 | 1689.6 | 1679.43 | 0 |
| 1734370200 | 1693.28 | 7.58 | 0.45 | 1688.44 | 1697.78 | 1686.15 | 0 |
| 1734111000 | 1685.7 | 5.25 | 0.31 | 1679.09 | 1693.84 | 1679.09 | 0 |
| 1734024600 | 1680.45 | -4.84 | -0.29 | 1688.88 | 1694.29 | 1679.61 | 0 |
| 1733938200 | 1685.29 | 11.9 | 0.71 | 1675.92 | 1687.43 | 1672.06 | 0 |
| 1733851800 | 1673.39 | -16.71 | -0.99 | 1682.46 | 1682.46 | 1670.3599 | 0 |
| 1733765400 | 1690.1 | -20.71 | -1.21 | 1711.53 | 1714.94 | 1688.6 | 0 |
| 1733506200 | 1710.81 | -5.43 | -0.32 | 1720.42 | 1731.6 | 1710.73 | 0 |
| 1733419800 | 1716.24 | 17.19 | 1.01 | 1699.82 | 1718.25 | 1699.7 | 0 |
| 1733333400 | 1699.05 | 18.38 | 1.09 | 1681.54 | 1700.86 | 1681.54 | 0 |
| 1733247000 | 1680.67 | 9.33 | 0.56 | 1674.88 | 1682.6 | 1671.8699 | 0 |
| 1733160600 | 1671.34 | 3.26 | 0.20 | 1658.34 | 1680.27 | 1658.33 | 0 |
| 1732901400 | 1668.08 | 13.91 | 0.84 | 1658.23 | 1668.08 | 1651.88 | 0 |
| 1732815000 | 1654.17 | 6.89 | 0.42 | 1644.59 | 1654.17 | 1644.38 | 0 |
| 1732728600 | 1647.28 | 19.12 | 1.17 | 1630.1199 | 1647.53 | 1628.97 | 0 |
| 1732642200 | 1628.16 | -0.8 | -0.05 | 1624.84 | 1638.13 | 1623.46 | 0 |
| 1732555800 | 1628.96 | 11.86 | 0.73 | 1627.27 | 1641.54 | 1626.92 | 0 |
| 1732296600 | 1617.1 | 2.93 | 0.18 | 1612.04 | 1620.23 | 1592.3699 | 0 |
| 1732210200 | 1614.17 | 16.99 | 1.06 | 1602.6199 | 1615.41 | 1592.49 | 0 |
| 1732123800 | 1597.18 | -15.36 | -0.95 | 1615.32 | 1619.59 | 1594.83 | 0 |
| 1732037400 | 1612.54 | 5.68 | 0.35 | 1608.42 | 1613.66 | 1592.33 | 0 |
| 1731951000 | 1606.8599 | 7.19 | 0.45 | 1601.94 | 1607.24 | 1595.95 | 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
