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 | 25.45 | 2.34393707749 | 1085.78 | 1112.08 | 1080.74 | 0 | 0 | IX |
| 4 | 54.22 | 5.12956358029 | 1057.01 | 1112.08 | 1050.45 | 0 | 0 | IX |
| 12 | 76.34 | 7.37662940023 | 1034.89 | 1112.08 | 1017.26 | 0 | 0 | IX |
| 26 | 53.17 | 5.02523486381 | 1058.06 | 1112.08 | 1017.26 | 0 | 0 | IX |
| 52 | 88.18 | 8.61932456869 | 1023.05 | 1132.67 | 1002.59 | 0 | 0 | IX |
| 156 | 191.78 | 20.8581217032 | 919.45 | 1132.67 | 742.61 | 0 | 0 | IX |
| 260 | 375.22 | 50.9802855939 | 736.01 | 1132.67 | 457.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1105.55 | 9.01 | 0.82 | 1099.8599 | 1107.44 | 1099.52 | 0 |
| 1738949400 | 1096.54 | -1.44 | -0.13 | 1098.21 | 1100.48 | 1093.97 | 0 |
| 1738863000 | 1097.98 | 7.04 | 0.65 | 1092.6 | 1099.08 | 1091.8699 | 0 |
| 1738776600 | 1090.94 | -0.29 | -0.03 | 1087.13 | 1090.94 | 1085.52 | 0 |
| 1738690200 | 1091.23 | 3.54 | 0.33 | 1085.78 | 1092.1 | 1080.74 | 0 |
| 1738603800 | 1087.69 | -7.19 | -0.66 | 1078.02 | 1087.79 | 1078.02 | 0 |
| 1738344600 | 1094.88 | 3.62 | 0.33 | 1095.46 | 1101.6199 | 1093.88 | 0 |
| 1738258200 | 1091.26 | 16.81 | 1.56 | 1080.3599 | 1092.57 | 1080 | 0 |
| 1738171800 | 1074.45 | 7.42 | 0.70 | 1081.3599 | 1081.71 | 1074.45 | 0 |
| 1738085400 | 1067.03 | 4.34 | 0.41 | 1067.71 | 1072.55 | 1066.39 | 0 |
| 1737999000 | 1062.69 | -7.86 | -0.73 | 1055.8599 | 1064.41 | 1052.1099 | 0 |
| 1737739800 | 1070.55 | -16.18 | -1.49 | 1080.42 | 1080.83 | 1068.85 | 0 |
| 1737653400 | 1086.73 | 0 | 0.00 | 1086.73 | 1086.73 | 1086.73 | 0 |
| 1737567000 | 1086.73 | 0 | 0.00 | 1086.73 | 1086.73 | 1086.73 | 0 |
| 1737480600 | 1086.73 | -3.77 | -0.35 | 1091.34 | 1092.15 | 1084.49 | 0 |
| 1737394200 | 1090.5 | 3.83 | 0.35 | 1088.3699 | 1094.4 | 1087.64 | 0 |
| 1737135000 | 1086.67 | 7.71 | 0.71 | 1082.24 | 1090.16 | 1081.24 | 0 |
| 1737048600 | 1078.96 | 15.95 | 1.50 | 1072.9 | 1078.96 | 1070.07 | 0 |
| 1736962200 | 1063.01 | 10.87 | 1.03 | 1055.58 | 1066.16 | 1054.82 | 0 |
| 1736875800 | 1052.14 | -0.22 | -0.02 | 1057.01 | 1060.1199 | 1050.45 | 0 |
| 1736789400 | 1052.3599 | -6.19 | -0.58 | 1051.45 | 1053.76 | 1045.54 | 0 |
| 1736530200 | 1058.55 | -6.7 | -0.63 | 1064.01 | 1066.95 | 1058.4 | 0 |
| 1736443800 | 1065.25 | 7.59 | 0.72 | 1056.3699 | 1065.59 | 1056.09 | 0 |
| 1736357400 | 1057.66 | -6.72 | -0.63 | 1064.1099 | 1065.53 | 1052.94 | 0 |
| 1736271000 | 1064.38 | 2.53 | 0.24 | 1060.35 | 1068.3699 | 1059.96 | 0 |
| 1736184600 | 1061.85 | 8.9 | 0.85 | 1057.4 | 1063.27 | 1055.6099 | 0 |
| 1735925400 | 1052.95 | -2.83 | -0.27 | 1056.91 | 1057.6099 | 1051.05 | 0 |
| 1735839000 | 1055.78 | 10.71 | 1.02 | 1045.53 | 1055.78 | 1042.44 | 0 |
| 1735666200 | 1045.07 | 8.16 | 0.79 | 1035.64 | 1045.72 | 1035.52 | 0 |
| 1735579800 | 1036.91 | -9.33 | -0.89 | 1042.75 | 1044.73 | 1034.47 | 0 |
| 1735320600 | 1046.24 | 4.09 | 0.39 | 1040.58 | 1047.69 | 1039.2 | 0 |
| 1735061400 | 1042.15 | 4.96 | 0.48 | 1042.77 | 1044.6199 | 1041.58 | 0 |
| 1734975000 | 1037.19 | -3.83 | -0.37 | 1034.88 | 1039.54 | 1031.28 | 0 |
| 1734715800 | 1041.02 | -3.86 | -0.37 | 1039.04 | 1041.77 | 1030.44 | 0 |
| 1734629400 | 1044.88 | -16.37 | -1.54 | 1048.73 | 1052.52 | 1042.22 | 0 |
| 1734543000 | 1061.25 | 3.77 | 0.36 | 1058.49 | 1062.8699 | 1058.24 | 0 |
| 1734456600 | 1057.48 | -2.33 | -0.22 | 1056.05 | 1061.31 | 1053.8599 | 0 |
| 1734370200 | 1059.81 | -3.09 | -0.29 | 1060.48 | 1061.67 | 1057.06 | 0 |
| 1734111000 | 1062.9 | -1.32 | -0.12 | 1063.32 | 1066.76 | 1061 | 0 |
| 1734024600 | 1064.22 | -2.15 | -0.20 | 1067.01 | 1067.01 | 1062.73 | 0 |
| 1733938200 | 1066.3699 | 0.94 | 0.09 | 1064.33 | 1069.97 | 1064.02 | 0 |
| 1733851800 | 1065.43 | 0 | 0.00 | 1065.43 | 1065.43 | 1065.43 | 0 |
| 1733765400 | 1065.43 | 3.37 | 0.32 | 1065.16 | 1068.67 | 1059.09 | 0 |
| 1733506200 | 1062.06 | -2.66 | -0.25 | 1064.67 | 1065.21 | 1060.81 | 0 |
| 1733419800 | 1064.72 | 3.1 | 0.29 | 1062.55 | 1067.09 | 1061.8599 | 0 |
| 1733333400 | 1061.6199 | 1.87 | 0.18 | 1062.25 | 1065.15 | 1060.3699 | 0 |
| 1733247000 | 1059.75 | 2.89 | 0.27 | 1060.8599 | 1064.25 | 1056.59 | 0 |
| 1733160600 | 1056.8599 | 6.57 | 0.63 | 1049.3699 | 1056.8599 | 1048.66 | 0 |
| 1732901400 | 1050.29 | 6.38 | 0.61 | 1042.94 | 1051.47 | 1042.23 | 0 |
| 1732815000 | 1043.91 | 1.93 | 0.19 | 1049.76 | 1049.94 | 1042.31 | 0 |
| 1732728600 | 1041.98 | 0 | 0.00 | 1041.98 | 1041.98 | 1041.98 | 0 |
| 1732642200 | 1041.98 | -5.57 | -0.53 | 1043.31 | 1046.32 | 1040.51 | 0 |
| 1732555800 | 1047.55 | -0.27 | -0.03 | 1052.26 | 1053.1099 | 1045.9 | 0 |
| 1732296600 | 1047.82 | 15.77 | 1.53 | 1038.05 | 1050.43 | 1033.41 | 0 |
| 1732210200 | 1032.05 | 8.62 | 0.84 | 1022.97 | 1032.55 | 1017.26 | 0 |
| 1732123800 | 1023.43 | -4.31 | -0.42 | 1030.21 | 1032.09 | 1021.45 | 0 |
| 1732037400 | 1027.74 | -4.13 | -0.40 | 1034.89 | 1036.26 | 1018.68 | 0 |
| 1731951000 | 1031.8699 | 3.03 | 0.29 | 1029.58 | 1031.8699 | 1023.51 | 0 |
| 1731691800 | 1028.84 | -13.85 | -1.33 | 1037.63 | 1039 | 1028.47 | 0 |
| 1731605400 | 1042.69 | 14.5 | 1.41 | 1030.3599 | 1043.34 | 1028.75 | 0 |
| 1731519000 | 1028.19 | -2.39 | -0.23 | 1026.3599 | 1029.8 | 1021.5 | 0 |
| 1731432600 | 1030.58 | -15.86 | -1.52 | 1039.8 | 1042.21 | 1030.13 | 0 |
| 1731346200 | 1046.44 | 5.1 | 0.49 | 1048.6199 | 1051.08 | 1045.92 | 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
