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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4578.55 | -11.42 | -0.25 | 4610.24 | 4635.33 | 4575.31 | 0 |
| 1739484000 | 4589.97 | 70.55 | 1.56 | 4499.4399 | 4602.55 | 4499.4399 | 0 |
| 1739397600 | 4519.42 | -82.04 | -1.78 | 4546.06 | 4601.9 | 4505.25 | 0 |
| 1739311200 | 4601.46 | -16.18 | -0.35 | 4615.84 | 4628.84 | 4550.85 | 0 |
| 1739224800 | 4617.64 | 88.71 | 1.96 | 4570.91 | 4643.78 | 4558.91 | 0 |
| 1738965600 | 4528.93 | -5.57 | -0.12 | 4541.43 | 4564.1 | 4514.86 | 0 |
| 1738879200 | 4534.5 | -130.06 | -2.79 | 4689.09 | 4689.09 | 4498.88 | 0 |
| 1738792800 | 4664.56 | 46.12 | 1.00 | 4636.2299 | 4676.65 | 4617.92 | 0 |
| 1738706400 | 4618.4399 | 26.41 | 0.58 | 4567.05 | 4629.64 | 4548.9799 | 0 |
| 1738620000 | 4592.03 | 35.65 | 0.78 | 4512.2 | 4616.41 | 4492.77 | 0 |
| 1738360800 | 4556.38 | -89.23 | -1.92 | 4673.16 | 4673.16 | 4544.07 | 0 |
| 1738274400 | 4645.61 | 59.9 | 1.31 | 4630.15 | 4667.13 | 4609.09 | 0 |
| 1738188000 | 4585.71 | -7.37 | -0.16 | 4588.49 | 4662.56 | 4558.05 | 0 |
| 1738101600 | 4593.08 | -5.2 | -0.11 | 4616.21 | 4629.7 | 4556.18 | 0 |
| 1738015200 | 4598.28 | -225.81 | -4.68 | 4745.83 | 4745.83 | 4569.3 | 0 |
| 1737756000 | 4824.09 | -18.89 | -0.39 | 4846.53 | 4875.29 | 4812.36 | 0 |
| 1737669600 | 4842.9799 | -6.81 | -0.14 | 4891.86 | 4895.01 | 4805.79 | 0 |
| 1737583200 | 4849.79 | -156.56 | -3.13 | 5007.53 | 5007.53 | 4847.89 | 0 |
| 1737496800 | 5006.35 | 39.58 | 0.80 | 4991.72 | 5028.8 | 4972.45 | 0 |
| 1737151200 | 4966.77 | 56.77 | 1.16 | 4927.02 | 5016.4799 | 4905.09 | 0 |
| 1737064800 | 4910 | 82.74 | 1.71 | 4811.7299 | 4912.28 | 4811.7299 | 0 |
| 1736978400 | 4827.26 | 65.97 | 1.39 | 4808.22 | 4845.84 | 4791.85 | 0 |
| 1736892000 | 4761.29 | 101.59 | 2.18 | 4661.15 | 4777.64 | 4657.16 | 0 |
| 1736805600 | 4659.7 | 92.28 | 2.02 | 4574.86 | 4668.41 | 4572.78 | 0 |
| 1736546400 | 4567.42 | -23.62 | -0.51 | 4635.36 | 4671.86 | 4551.92 | 0 |
| 1736373600 | 4591.04 | 15.46 | 0.34 | 4544.74 | 4592.08 | 4538.28 | 0 |
| 1736287200 | 4575.58 | 20.94 | 0.46 | 4579.11 | 4608.82 | 4539.95 | 0 |
| 1736200800 | 4554.64 | -17.34 | -0.38 | 4592.5 | 4611.9799 | 4542.77 | 0 |
| 1735941600 | 4571.9799 | 52.59 | 1.16 | 4548.33 | 4580.9799 | 4527.17 | 0 |
| 1735855200 | 4519.39 | 94.84 | 2.14 | 4475.47 | 4541.4 | 4471.03 | 0 |
| 1735682400 | 4424.55 | 23.63 | 0.54 | 4413.55 | 4447.45 | 4411.51 | 0 |
| 1735596000 | 4400.92 | 25.7 | 0.59 | 4374.8 | 4426.07 | 4332.9399 | 0 |
| 1735336800 | 4375.22 | -8.1 | -0.18 | 4363.81 | 4407.28 | 4349.07 | 0 |
| 1735250400 | 4383.32 | -18.66 | -0.42 | 4398.75 | 4398.75 | 4358.33 | 0 |
| 1735077600 | 4401.9799 | 51.17 | 1.18 | 4368.93 | 4404.2 | 4335.57 | 0 |
| 1734991200 | 4350.81 | 33.09 | 0.77 | 4306.27 | 4357.57 | 4278.51 | 0 |
| 1734732000 | 4317.72 | 62.56 | 1.47 | 4235.01 | 4333.86 | 4228.79 | 0 |
| 1734645600 | 4255.16 | -0.55 | -0.01 | 4318.03 | 4331.45 | 4236.02 | 0 |
| 1734559200 | 4255.71 | -156.52 | -3.55 | 4401.93 | 4418.8 | 4249.6 | 0 |
| 1734472800 | 4412.2299 | -44.34 | -0.99 | 4410.6899 | 4422.54 | 4359.2 | 0 |
| 1734386400 | 4456.57 | -49.88 | -1.11 | 4485.96 | 4508.36 | 4452.51 | 0 |
| 1734127200 | 4506.45 | -39.79 | -0.88 | 4544.49 | 4544.49 | 4498.51 | 0 |
| 1734040800 | 4546.24 | -31.63 | -0.69 | 4565.39 | 4580.38 | 4543.86 | 0 |
| 1733954400 | 4577.87 | 58.53 | 1.30 | 4547.7299 | 4608.72 | 4528.84 | 0 |
| 1733868000 | 4519.34 | -17.29 | -0.38 | 4554.06 | 4574.51 | 4511.3 | 0 |
| 1733781600 | 4536.63 | -82.5 | -1.79 | 4644.08 | 4645.63 | 4532.58 | 0 |
| 1733522400 | 4619.13 | -99.16 | -2.10 | 4709.84 | 4718.11 | 4612.7299 | 0 |
| 1733436000 | 4718.29 | 26.55 | 0.57 | 4708.1899 | 4751.16 | 4708.14 | 0 |
| 1733349600 | 4691.74 | -61 | -1.28 | 4741.45 | 4742.08 | 4648.67 | 0 |
| 1733263200 | 4752.74 | 12.95 | 0.27 | 4771.61 | 4778.08 | 4713.1899 | 0 |
| 1733176800 | 4739.79 | -91.43 | -1.89 | 4830.87 | 4836.77 | 4707.76 | 0 |
| 1732917600 | 4831.22 | 36.51 | 0.76 | 4821.25 | 4840.55 | 4816.28 | 0 |
| 1732744800 | 4794.71 | -7.22 | -0.15 | 4796.4399 | 4828.1 | 4786.88 | 0 |
| 1732658400 | 4801.93 | 15.14 | 0.32 | 4802.6899 | 4817.59 | 4776.45 | 0 |
| 1732572000 | 4786.79 | -106.32 | -2.17 | 4918.4399 | 4931.18 | 4751.28 | 0 |
| 1732312800 | 4893.11 | 7.45 | 0.15 | 4887.95 | 4926.72 | 4884.61 | 0 |
| 1732226400 | 4885.66 | 105.39 | 2.20 | 4809.65 | 4905.82 | 4792.86 | 0 |
| 1732140000 | 4780.27 | 30.55 | 0.64 | 4761.5 | 4781.99 | 4737.55 | 0 |
| 1732053600 | 4749.72 | 29.59 | 0.63 | 4687.41 | 4751.29 | 4676.82 | 0 |
| 1731967200 | 4720.13 | 74.75 | 1.61 | 4689.76 | 4733.14 | 4679.63 | 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
