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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 5332.32 | 33.21 | 0.63 | 5288.9 | 5336.06 | 5285.96 | 0 |
| 1738965600 | 5299.11 | -41.33 | -0.77 | 5339.43 | 5343.62 | 5295.54 | 0 |
| 1738879200 | 5340.4399 | 39.45 | 0.74 | 5304.9799 | 5342.05 | 5304.88 | 0 |
| 1738792800 | 5300.99 | 39.83 | 0.76 | 5283.9799 | 5312.59 | 5280.1899 | 0 |
| 1738706400 | 5261.16 | 39.17 | 0.75 | 5227.24 | 5272.52 | 5224.16 | 0 |
| 1738620000 | 5221.99 | -26 | -0.50 | 5171.32 | 5222.54 | 5156.9 | 0 |
| 1738360800 | 5247.99 | -22.15 | -0.42 | 5279.13 | 5290.66 | 5241.59 | 0 |
| 1738274400 | 5270.14 | 64.22 | 1.23 | 5213.66 | 5281.33 | 5213.14 | 0 |
| 1738188000 | 5205.92 | 10.35 | 0.20 | 5187.45 | 5216.25 | 5180.92 | 0 |
| 1738101600 | 5195.57 | -26.5 | -0.51 | 5198.76 | 5208.28 | 5185.04 | 0 |
| 1738015200 | 5222.07 | -22.89 | -0.44 | 5225.51 | 5248.37 | 5203.01 | 0 |
| 1737756000 | 5244.96 | 24.23 | 0.46 | 5257.31 | 5267.83 | 5239.4399 | 0 |
| 1737669600 | 5220.7299 | -5.12 | -0.10 | 5211.67 | 5222.24 | 5185.15 | 0 |
| 1737583200 | 5225.85 | -24.63 | -0.47 | 5244.28 | 5255.57 | 5225.11 | 0 |
| 1737496800 | 5250.4799 | 74.08 | 1.43 | 5210.61 | 5255.9799 | 5201.4399 | 0 |
| 1737151200 | 5176.4 | 31.48 | 0.61 | 5154.43 | 5196.17 | 5148.27 | 0 |
| 1737064800 | 5144.92 | 27.93 | 0.55 | 5128.93 | 5149.6899 | 5123.95 | 0 |
| 1736978400 | 5116.99 | 40.79 | 0.80 | 5083.18 | 5140.67 | 5081.55 | 0 |
| 1736892000 | 5076.2 | 50.43 | 1.00 | 5056.2299 | 5077.39 | 5039.09 | 0 |
| 1736805600 | 5025.77 | 16.83 | 0.34 | 4999.22 | 5026.61 | 4978.87 | 0 |
| 1736546400 | 5008.9399 | -28.59 | -0.57 | 5053.33 | 5055.11 | 5004.18 | 0 |
| 1736373600 | 5037.53 | 5.31 | 0.11 | 5027 | 5038.63 | 4996.75 | 0 |
| 1736287200 | 5032.22 | 5.18 | 0.10 | 5033.16 | 5068.78 | 5020.43 | 0 |
| 1736200800 | 5027.04 | 7.24 | 0.14 | 5006.97 | 5053.28 | 5000.54 | 0 |
| 1735941600 | 5019.8 | -10.85 | -0.22 | 5026.34 | 5035.8 | 5010.28 | 0 |
| 1735855200 | 5030.65 | 7.87 | 0.16 | 5030.68 | 5066.96 | 5024.55 | 0 |
| 1735682400 | 5022.78 | 3.97 | 0.08 | 5016.89 | 5032.45 | 5008.9799 | 0 |
| 1735596000 | 5018.81 | -41.18 | -0.81 | 5054.13 | 5062.36 | 5003.11 | 0 |
| 1735336800 | 5059.99 | -5.13 | -0.10 | 5067.62 | 5077.27 | 5049.13 | 0 |
| 1735250400 | 5065.12 | -4.18 | -0.08 | 5069.96 | 5071.95 | 5056.37 | 0 |
| 1735077600 | 5069.3 | 10.88 | 0.22 | 5059.28 | 5070.53 | 5047.75 | 0 |
| 1734991200 | 5058.42 | 6.52 | 0.13 | 5057.11 | 5065.18 | 5029.49 | 0 |
| 1734732000 | 5051.9 | 22.97 | 0.46 | 5017.53 | 5068.71 | 5007.55 | 0 |
| 1734645600 | 5028.93 | -61.1 | -1.20 | 5056.74 | 5077.63 | 5027.89 | 0 |
| 1734559200 | 5090.03 | -127.75 | -2.45 | 5205.56 | 5206.93 | 5088.86 | 0 |
| 1734472800 | 5217.78 | -35.61 | -0.68 | 5227.1899 | 5232.9399 | 5209.93 | 0 |
| 1734386400 | 5253.39 | -57.57 | -1.08 | 5290.99 | 5292.55 | 5252.15 | 0 |
| 1734127200 | 5310.96 | -73.5 | -1.37 | 5352.16 | 5356.65 | 5300.72 | 0 |
| 1734040800 | 5384.46 | -60.49 | -1.11 | 5450.85 | 5452.5 | 5382.79 | 0 |
| 1733954400 | 5444.95 | 4.33 | 0.08 | 5425.96 | 5450.28 | 5419.55 | 0 |
| 1733868000 | 5440.62 | -3.8 | -0.07 | 5459.78 | 5467.4399 | 5430.4799 | 0 |
| 1733781600 | 5444.42 | 27.61 | 0.51 | 5423.86 | 5495.66 | 5422.77 | 0 |
| 1733522400 | 5416.81 | -36.76 | -0.67 | 5441.24 | 5450.41 | 5410.92 | 0 |
| 1733436000 | 5453.57 | -12.23 | -0.22 | 5479.75 | 5481.13 | 5433.6899 | 0 |
| 1733349600 | 5465.8 | -12.55 | -0.23 | 5477.47 | 5484.78 | 5460.58 | 0 |
| 1733263200 | 5478.35 | 30.79 | 0.57 | 5468.51 | 5493.24 | 5465.24 | 0 |
| 1733176800 | 5447.56 | -4.05 | -0.07 | 5446.87 | 5459.4399 | 5424.24 | 0 |
| 1732917600 | 5451.61 | 34.66 | 0.64 | 5433.6899 | 5455.4799 | 5424.03 | 0 |
| 1732744800 | 5416.95 | 4.48 | 0.08 | 5420.09 | 5443.4399 | 5411.39 | 0 |
| 1732658400 | 5412.47 | -30.19 | -0.55 | 5419.61 | 5432.68 | 5394.99 | 0 |
| 1732572000 | 5442.66 | 8.76 | 0.16 | 5447.55 | 5456.91 | 5428.28 | 0 |
| 1732312800 | 5433.9 | 19.37 | 0.36 | 5431.85 | 5440.88 | 5409.9799 | 0 |
| 1732226400 | 5414.53 | 18.67 | 0.35 | 5392.4799 | 5416.2 | 5385.68 | 0 |
| 1732140000 | 5395.86 | -3.16 | -0.06 | 5395.13 | 5398.43 | 5373.06 | 0 |
| 1732053600 | 5399.02 | 19.7 | 0.37 | 5395.5 | 5399.24 | 5362.1 | 0 |
| 1731967200 | 5379.32 | 65.99 | 1.24 | 5327.96 | 5379.53 | 5312.55 | 0 |
| 1731708000 | 5313.33 | -9.02 | -0.17 | 5321.56 | 5338.59 | 5306.34 | 0 |
| 1731621600 | 5322.35 | -33.21 | -0.62 | 5328 | 5345.66 | 5316.52 | 0 |
| 1731535200 | 5355.56 | -46.5 | -0.86 | 5381.45 | 5388.4799 | 5349.61 | 0 |
| 1731448800 | 5402.06 | -97.88 | -1.78 | 5457.5 | 5460.34 | 5380.51 | 0 |
| 1731362400 | 5499.9399 | -93.19 | -1.67 | 5556.36 | 5560.47 | 5489.5 | 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
