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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5415.27 | 27.2 | 0.50 | 5407.77 | 5478.52 | 5384.01 | 0 |
| 1732053600 | 5388.07 | 34.33 | 0.64 | 5317.09 | 5394.35 | 5290.9399 | 0 |
| 1731967200 | 5353.74 | 65.41 | 1.24 | 5304.85 | 5357 | 5295.68 | 0 |
| 1731708000 | 5288.33 | 3.65 | 0.07 | 5347.9799 | 5377.39 | 5274.4399 | 0 |
| 1731621600 | 5284.68 | -81.7 | -1.52 | 5370.37 | 5400.2 | 5259.45 | 0 |
| 1731535200 | 5366.38 | -73.18 | -1.35 | 5434.45 | 5452.8 | 5363.26 | 0 |
| 1731448800 | 5439.56 | -149.04 | -2.67 | 5511.5 | 5516.7 | 5388.74 | 0 |
| 1731362400 | 5588.6 | -65.55 | -1.16 | 5676.7 | 5676.7 | 5586.28 | 0 |
| 1731103200 | 5654.15 | -101.56 | -1.76 | 5641.15 | 5671.9399 | 5598.2299 | 0 |
| 1731016800 | 5755.71 | -29.59 | -0.51 | 5855.76 | 5855.76 | 5739.25 | 0 |
| 1730930400 | 5785.3 | 434.18 | 8.11 | 5407.36 | 5829.18 | 5407.36 | 0 |
| 1730844000 | 5351.12 | 85.74 | 1.63 | 5269.33 | 5351.9 | 5263.61 | 0 |
| 1730757600 | 5265.38 | 23.87 | 0.46 | 5248.59 | 5314.25 | 5223.28 | 0 |
| 1730494800 | 5241.51 | 62.31 | 1.20 | 5210.89 | 5260.56 | 5206.64 | 0 |
| 1730408400 | 5179.2 | -82.86 | -1.57 | 5235.85 | 5256.96 | 5166.28 | 0 |
| 1730322000 | 5262.06 | -93.51 | -1.75 | 5316.02 | 5367.56 | 5249.1899 | 0 |
| 1730235600 | 5355.57 | -35.75 | -0.66 | 5381.62 | 5412.59 | 5337.61 | 0 |
| 1730149200 | 5391.32 | 135.87 | 2.59 | 5292.47 | 5402.4 | 5281.18 | 0 |
| 1729890000 | 5255.45 | -34.43 | -0.65 | 5306.46 | 5336.34 | 5247.36 | 0 |
| 1729803600 | 5289.88 | -14.62 | -0.28 | 5301.75 | 5324.2299 | 5243.58 | 0 |
| 1729717200 | 5304.5 | -88.38 | -1.64 | 5387.9799 | 5387.9799 | 5284.33 | 0 |
| 1729630800 | 5392.88 | -69.77 | -1.28 | 5523.17 | 5523.17 | 5338.4399 | 0 |
| 1729544400 | 5462.65 | -42.99 | -0.78 | 5514.14 | 5532.87 | 5434.2299 | 0 |
| 1729285200 | 5505.64 | 22.6 | 0.41 | 5519.22 | 5559.9799 | 5490.88 | 0 |
| 1729198800 | 5483.04 | 48.75 | 0.90 | 5479.93 | 5524.51 | 5440.06 | 0 |
| 1729112400 | 5434.29 | 80.36 | 1.50 | 5395.01 | 5435.43 | 5382.17 | 0 |
| 1729026000 | 5353.93 | -92.38 | -1.70 | 5371.6 | 5424.3 | 5352.32 | 0 |
| 1728939600 | 5446.31 | -36.12 | -0.66 | 5370.63 | 5451.85 | 5366.51 | 0 |
| 1728680400 | 5482.43 | 68.41 | 1.26 | 5426.78 | 5499.45 | 5426.78 | 0 |
| 1728594000 | 5414.02 | 19.49 | 0.36 | 5357.33 | 5435.78 | 5346.38 | 0 |
| 1728507600 | 5394.53 | 62.41 | 1.17 | 5313.3 | 5397.81 | 5275.34 | 0 |
| 1728421200 | 5332.12 | -154.53 | -2.82 | 5364.38 | 5373.03 | 5287.2299 | 0 |
| 1728334800 | 5486.65 | 32.65 | 0.60 | 5426.52 | 5501.4 | 5415.86 | 0 |
| 1728075600 | 5454 | 73.56 | 1.37 | 5468.6 | 5502.29 | 5420.17 | 0 |
| 1727989200 | 5380.4399 | -71.92 | -1.32 | 5372.31 | 5403.74 | 5346.79 | 0 |
| 1727902800 | 5452.36 | -23.6 | -0.43 | 5493.56 | 5539.11 | 5431.82 | 0 |
| 1727816400 | 5475.96 | 39.23 | 0.72 | 5459.4799 | 5505.1899 | 5410.06 | 0 |
| 1727730000 | 5436.7299 | -57.93 | -1.05 | 5441.76 | 5461.92 | 5386.8 | 0 |
| 1727470800 | 5494.66 | -10.73 | -0.19 | 5502.71 | 5570.4399 | 5479.16 | 0 |
| 1727384400 | 5505.39 | 184.28 | 3.46 | 5491.84 | 5581.9799 | 5476.9799 | 0 |
| 1727298000 | 5321.11 | -43.76 | -0.82 | 5351.83 | 5364.6 | 5301.93 | 0 |
| 1727211600 | 5364.87 | 222.69 | 4.33 | 5323.49 | 5389.4399 | 5322.26 | 0 |
| 1727125200 | 5142.18 | 44.29 | 0.87 | 5127.56 | 5176.08 | 5109.39 | 0 |
| 1726866000 | 5097.89 | -64.82 | -1.26 | 5105.36 | 5116.9799 | 5064.6 | 0 |
| 1726779600 | 5162.71 | 179.32 | 3.60 | 5134.2299 | 5173.18 | 5087.84 | 0 |
| 1726693200 | 4983.39 | 36.88 | 0.75 | 4965.37 | 5098.52 | 4933.35 | 0 |
| 1726606800 | 4946.51 | 20.11 | 0.41 | 4907.16 | 4990.68 | 4900.24 | 0 |
| 1726520400 | 4926.4 | 9.92 | 0.20 | 4966.6899 | 4982.58 | 4912.52 | 0 |
| 1726261200 | 4916.4799 | 107.32 | 2.23 | 4855.37 | 4965.14 | 4853.28 | 0 |
| 1726174800 | 4809.16 | 89.12 | 1.89 | 4772.72 | 4832.31 | 4756.58 | 0 |
| 1726088400 | 4720.04 | 57.34 | 1.23 | 4651.07 | 4723.91 | 4565.9 | 0 |
| 1726002000 | 4662.7 | -41.43 | -0.88 | 4702.62 | 4702.62 | 4613.86 | 0 |
| 1725915600 | 4704.13 | 41.92 | 0.90 | 4721.96 | 4757.47 | 4700.04 | 0 |
| 1725656400 | 4662.21 | -86.21 | -1.82 | 4739.09 | 4778.74 | 4639.63 | 0 |
| 1725570000 | 4748.42 | -43.97 | -0.92 | 4821 | 4829.38 | 4738.91 | 0 |
| 1725483600 | 4792.39 | -49.65 | -1.03 | 4827.11 | 4891.9799 | 4776.49 | 0 |
| 1725397200 | 4842.04 | -304.24 | -5.91 | 5021.59 | 5021.59 | 4822.81 | 0 |
| 1725051600 | 5146.28 | 32.89 | 0.64 | 5123.55 | 5150.04 | 5079.64 | 0 |
| 1724965200 | 5113.39 | 35.82 | 0.71 | 5104.1 | 5160.83 | 5069.96 | 0 |
| 1724878800 | 5077.57 | -118.71 | -2.28 | 5160.05 | 5160.52 | 5055.3 | 0 |
| 1724792400 | 5196.28 | -4.74 | -0.09 | 5182.21 | 5210.79 | 5171.9399 | 0 |
| 1724706000 | 5201.02 | 57.51 | 1.12 | 5193.2299 | 5258.81 | 5191.15 | 0 |
| 1724446800 | 5143.51 | 107.58 | 2.14 | 5068.34 | 5149.82 | 5053.51 | 0 |
| 1724360400 | 5035.93 | -57.02 | -1.12 | 5073.95 | 5082.17 | 5019.32 | 0 |
| 1724274000 | 5092.95 | 76.85 | 1.53 | 5049.65 | 5102.17 | 5043.89 | 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
