Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744405200 | 4003.03 | 59.19 | 1.50 | 4024.94 | 4039.45 | 3966.9 | 0 |
| 1744318800 | 3943.84 | 187.65 | 5.00 | 3967.3 | 3978.4 | 3916.46 | 0 |
| 1744232400 | 3756.19 | -118.43 | -3.06 | 3789.24 | 3825.57 | 3717.94 | 0 |
| 1744146000 | 3874.62 | 105.51 | 2.80 | 3835.48 | 3919.81 | 3801.52 | 0 |
| 1744059600 | 3769.11 | -218.61 | -5.48 | 3763.55 | 3958.94 | 3743.66 | 0 |
| 1743800400 | 3987.72 | -181.27 | -4.35 | 4156.2299 | 4157.54 | 3949.88 | 0 |
| 1743714000 | 4168.99 | -11.63 | -0.28 | 4173.65 | 4210.18 | 4159.14 | 0 |
| 1743627600 | 4180.62 | -13.47 | -0.32 | 4159.52 | 4182.17 | 4138.01 | 0 |
| 1743541200 | 4194.09 | 56.53 | 1.37 | 4184.43 | 4212.28 | 4165.79 | 0 |
| 1743454800 | 4137.56 | -77.02 | -1.83 | 4187.7299 | 4189.92 | 4131.15 | 0 |
| 1743195600 | 4214.58 | -11.7 | -0.28 | 4223.56 | 4233.56 | 4204.5 | 0 |
| 1743109200 | 4226.28 | -24.48 | -0.58 | 4242.17 | 4242.17 | 4192.17 | 0 |
| 1743022800 | 4250.76 | -67.07 | -1.55 | 4307.4 | 4311.88 | 4237.67 | 0 |
| 1742936400 | 4317.83 | 12.22 | 0.28 | 4303.43 | 4357.72 | 4303.43 | 0 |
| 1742850000 | 4305.61 | -23.84 | -0.55 | 4340.18 | 4359.18 | 4302.17 | 0 |
| 1742590800 | 4329.45 | -37.39 | -0.86 | 4360.84 | 4360.84 | 4313.86 | 0 |
| 1742504400 | 4366.84 | -12.65 | -0.29 | 4378.27 | 4394.4399 | 4348.72 | 0 |
| 1742418000 | 4379.49 | -7.5 | -0.17 | 4375.41 | 4388.75 | 4351.26 | 0 |
| 1742331600 | 4386.99 | 4.43 | 0.10 | 4387.17 | 4417.84 | 4360.53 | 0 |
| 1742245200 | 4382.56 | 60.82 | 1.41 | 4322.85 | 4383.82 | 4318.4799 | 0 |
| 1741986000 | 4321.74 | 47.19 | 1.10 | 4270.57 | 4325.56 | 4270.57 | 0 |
| 1741899600 | 4274.55 | -18.59 | -0.43 | 4285.82 | 4322.41 | 4259.7299 | 0 |
| 1741813200 | 4293.14 | 25.3 | 0.59 | 4260.36 | 4338.77 | 4260.36 | 0 |
| 1741726800 | 4267.84 | -68.98 | -1.59 | 4352.77 | 4360.82 | 4260.55 | 0 |
| 1741640400 | 4336.82 | -86.29 | -1.95 | 4412.59 | 4422.13 | 4329.07 | 0 |
| 1741384800 | 4423.11 | 6.84 | 0.15 | 4396.16 | 4437.86 | 4386.9799 | 0 |
| 1741298400 | 4416.27 | -21.73 | -0.49 | 4427.41 | 4432.38 | 4370.56 | 0 |
| 1741212000 | 4438 | 89.87 | 2.07 | 4428.2 | 4455.1 | 4417.84 | 0 |
| 1741125600 | 4348.13 | -37.14 | -0.85 | 4380.93 | 4393.97 | 4340.91 | 0 |
| 1741039200 | 4385.27 | 76.71 | 1.78 | 4300.76 | 4403 | 4295.51 | 0 |
| 1740780000 | 4308.56 | -17.67 | -0.41 | 4287.14 | 4313.2 | 4283.4399 | 0 |
| 1740693600 | 4326.2299 | -62.58 | -1.43 | 4346.7 | 4364.01 | 4312.81 | 0 |
| 1740607200 | 4388.81 | 10.6 | 0.24 | 4383.5 | 4398.6899 | 4371.35 | 0 |
| 1740520800 | 4378.21 | 14.19 | 0.33 | 4364.77 | 4390.43 | 4354.86 | 0 |
| 1740434400 | 4364.02 | -1.21 | -0.03 | 4368.3 | 4380.7 | 4335.7 | 0 |
| 1740175200 | 4365.2299 | 36.68 | 0.85 | 4340.74 | 4373.54 | 4338.47 | 0 |
| 1740088800 | 4328.55 | 27.87 | 0.65 | 4311.88 | 4329.63 | 4304.14 | 0 |
| 1740002400 | 4300.68 | -36.99 | -0.85 | 4332.95 | 4335.4399 | 4296.3 | 0 |
| 1739916000 | 4337.67 | 2.86 | 0.07 | 4331.9 | 4352.76 | 4319.02 | 0 |
| 1739570400 | 4334.81 | -9.92 | -0.23 | 4354.63 | 4366.88 | 4328.4399 | 0 |
| 1739484000 | 4344.7299 | 73.64 | 1.72 | 4299.36 | 4351.59 | 4293.3 | 0 |
| 1739397600 | 4271.09 | 11.97 | 0.28 | 4270.96 | 4276.85 | 4213.74 | 0 |
| 1739311200 | 4259.12 | 20.62 | 0.49 | 4233.42 | 4263.2299 | 4232.07 | 0 |
| 1739224800 | 4238.5 | 17.12 | 0.41 | 4226.01 | 4246.65 | 4220.77 | 0 |
| 1738965600 | 4221.38 | -49.61 | -1.16 | 4263.9 | 4272.66 | 4216.65 | 0 |
| 1738879200 | 4270.99 | 22.43 | 0.53 | 4253.29 | 4277.35 | 4242.03 | 0 |
| 1738792800 | 4248.56 | 55.57 | 1.33 | 4214.68 | 4251.4399 | 4207.39 | 0 |
| 1738706400 | 4192.99 | 33.36 | 0.80 | 4160.62 | 4200.08 | 4146.49 | 0 |
| 1738620000 | 4159.63 | -68.93 | -1.63 | 4119.43 | 4184.29 | 4111.76 | 0 |
| 1738360800 | 4228.56 | 12.34 | 0.29 | 4235 | 4247.95 | 4220.97 | 0 |
| 1738274400 | 4216.22 | 41.45 | 0.99 | 4200.14 | 4223.74 | 4189.39 | 0 |
| 1738188000 | 4174.77 | 36.87 | 0.89 | 4193.88 | 4199.99 | 4172.7299 | 0 |
| 1738101600 | 4137.9 | -35.82 | -0.86 | 4154.1 | 4177.07 | 4136.38 | 0 |
| 1738015200 | 4173.72 | -24.93 | -0.59 | 4122.54 | 4183.81 | 4121.25 | 0 |
| 1737756000 | 4198.65 | 53.04 | 1.28 | 4184.91 | 4223.39 | 4180.55 | 0 |
| 1737669600 | 4145.61 | -1.85 | -0.04 | 4130.17 | 4148.77 | 4115.34 | 0 |
| 1737583200 | 4147.46 | 43.54 | 1.06 | 4142.81 | 4175.1 | 4136.4 | 0 |
| 1737496800 | 4103.92 | 69.25 | 1.72 | 4066.87 | 4104 | 4058.85 | 0 |
| 1737151200 | 4034.67 | -4.5 | -0.11 | 4042.85 | 4055.99 | 4032.54 | 0 |
| 1737064800 | 4039.17 | 74.53 | 1.88 | 4004.24 | 4041.61 | 4001.22 | 0 |
| 1736978400 | 3964.64 | 35.75 | 0.91 | 3935.29 | 3991.63 | 3931.66 | 0 |
| 1736892000 | 3928.89 | 9.13 | 0.23 | 3968.29 | 3969.18 | 3918.56 | 0 |
| 1736805600 | 3919.76 | -49.22 | -1.24 | 3918.58 | 3926.39 | 3899.43 | 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
