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 | 909.14 | 5.04462109798 | 18021.968 | 19168.217 | 16294.847 | 0 | 0 | IX |
| 4 | 193.676 | 1.03363150297 | 18737.432 | 24251.962 | 16294.847 | 0 | 0 | IX |
| 12 | -12986.666 | -40.687881304 | 31917.774 | 37110.261 | 14968.119 | 0 | 0 | IX |
| 26 | -32897.152 | -63.4733869129 | 51828.26 | 64992.276 | 14968.119 | 0 | 0 | IX |
| 52 | 5111.305 | 36.9853680259 | 13819.803 | 64992.276 | 10031.308 | 0 | 0 | IX |
| 156 | -205871.302 | -91.578778893 | 224802.41 | 298242.74 | 2939.569 | 0 | 0 | IX |
| 260 | 6540.584 | 52.7869846344 | 12390.524 | 458983.52 | 2939.569 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 18931.108 | 672.58 | 3.68 | 17945.636 | 19168.217 | 17673.655 | 0 |
| 1735061400 | 18258.53 | 794.9 | 4.55 | 18235.919 | 18674.926 | 18173.009 | 0 |
| 1734975000 | 17463.632 | -713.29 | -3.92 | 17046.434 | 17881.33 | 16386.169 | 0 |
| 1734715800 | 18176.919 | -744.68 | -3.94 | 18021.968 | 18312.563 | 16294.847 | 0 |
| 1734629400 | 18921.596 | -3 | -15.57 | 19990.235 | 20565.624 | 18336.264 | 0 |
| 1734543000 | 22411.849 | 712.08 | 3.28 | 22007.326 | 22747.283 | 21807.583 | 0 |
| 1734456600 | 21699.773 | -472.25 | -2.13 | 21389.624 | 22443.205 | 20914.056 | 0 |
| 1734370200 | 22172.023 | -586.46 | -2.58 | 22042.005 | 22435.095 | 21565.115 | 0 |
| 1734111000 | 22758.483 | -243.74 | -1.06 | 22774.65 | 23567.663 | 22318.793 | 0 |
| 1734024600 | 23002.221 | -470.6 | -2.00 | 23522.017 | 23572.381 | 22621.143 | 0 |
| 1733938200 | 23472.819 | 317.5 | 1.37 | 22714.286 | 24251.962 | 22714.286 | 0 |
| 1733851800 | 23155.322 | 0 | 0.00 | 23155.322 | 23155.322 | 23155.322 | 0 |
| 1733765400 | 23155.322 | 710.44 | 3.17 | 23018.76 | 23819.915 | 21749.35 | 0 |
| 1733506200 | 22444.882 | -727.7 | -3.14 | 23230.129 | 23324.761 | 22187.985 | 0 |
| 1733419800 | 23172.586 | 678.13 | 3.01 | 22493.539 | 23627.837 | 22493.539 | 0 |
| 1733333400 | 22494.455 | 405.81 | 1.84 | 22385.015 | 23206.447 | 22185.551 | 0 |
| 1733247000 | 22088.645 | 532.43 | 2.47 | 22380.451 | 23023.385 | 21446.933 | 0 |
| 1733160600 | 21556.214 | 1 | 6.46 | 19922.587 | 21556.214 | 19887.952 | 0 |
| 1732901400 | 20247.997 | 1 | 5.78 | 18737.432 | 20462.666 | 18684.151 | 0 |
| 1732815000 | 19141.103 | 274.62 | 1.46 | 20352.348 | 20352.348 | 18836.48 | 0 |
| 1732728600 | 18866.485 | 0 | 0.00 | 18866.485 | 18866.485 | 18866.485 | 0 |
| 1732642200 | 18866.485 | -978.91 | -4.93 | 18982.924 | 19654.903 | 18516.171 | 0 |
| 1732555800 | 19845.398 | -142.17 | -0.71 | 20464.686 | 20895.093 | 19535.207 | 0 |
| 1732296600 | 19987.564 | 2 | 15.70 | 18320.334 | 20412.995 | 17526.234 | 0 |
| 1732210200 | 17275.901 | 1 | 8.72 | 15768.861 | 17347.05 | 14968.119 | 0 |
| 1732123800 | 15890.95 | -668.42 | -4.04 | 17192.74 | 17208.855 | 15553.234 | 0 |
| 1732037400 | 16559.369 | -690.43 | -4.00 | 17488.081 | 17950.719 | 15032.8 | 0 |
| 1731951000 | 17249.796 | 513.46 | 3.07 | 16892.507 | 17252.377 | 15855.438 | 0 |
| 1731691800 | 16736.333 | -2 | -13.79 | 18288.294 | 18648.029 | 16654.256 | 0 |
| 1731605400 | 19413.814 | 2 | 14.87 | 17968.798 | 19518.742 | 17157.509 | 0 |
| 1731519000 | 16900.012 | -459.61 | -2.65 | 16820.947 | 17105.456 | 15749.457 | 0 |
| 1731432600 | 17359.622 | -3 | -15.00 | 19378.982 | 19591.353 | 17246.151 | 0 |
| 1731346200 | 20423.205 | 886.69 | 4.54 | 20709.427 | 21307.039 | 20317.32 | 0 |
| 1731087000 | 19536.516 | -1 | -5.04 | 21057.825 | 21349.504 | 18681.592 | 0 |
| 1731000600 | 20573.958 | 944.47 | 4.81 | 20741.409 | 21287.508 | 19702.288 | 0 |
| 1730914200 | 19629.488 | -1 | -8.41 | 22855.074 | 24898.729 | 19239.378 | 0 |
| 1730827800 | 21432.981 | 746.84 | 3.61 | 20934.53 | 21597.348 | 20574.637 | 0 |
| 1730741400 | 20686.144 | -1 | -4.91 | 21468.893 | 22234.904 | 20686.144 | 0 |
| 1730482200 | 21754.34 | 2 | 10.71 | 20256.288 | 22396.928 | 20020.844 | 0 |
| 1730395800 | 19650.534 | -1 | -7.99 | 19899.626 | 20707.489 | 18635.704 | 0 |
| 1730309400 | 21355.984 | -3 | -15.04 | 23980.929 | 23993.955 | 21288.507 | 0 |
| 1730223000 | 25135.875 | -589.27 | -2.29 | 26579.574 | 26834.559 | 24934.513 | 0 |
| 1730136600 | 25725.142 | -640 | -2.43 | 26528.155 | 26528.155 | 24122.637 | 0 |
| 1729873800 | 26365.143 | 811.57 | 3.18 | 25114.459 | 26688.808 | 24401.137 | 0 |
| 1729787400 | 25553.574 | 1 | 6.58 | 25228.144 | 27110.239 | 25214.24 | 0 |
| 1729701000 | 23976.874 | -2 | -8.27 | 25319.35 | 26834.882 | 23836.122 | 0 |
| 1729614600 | 26137.705 | -1 | -7.07 | 26395.41 | 26958.638 | 24875.874 | 0 |
| 1729528200 | 28124.927 | 0 | 0.00 | 28124.927 | 28124.927 | 28124.927 | 0 |
| 1729269000 | 28124.927 | 1 | 5.22 | 27113.4 | 28351.862 | 26769.365 | 0 |
| 1729182600 | 26729.345 | 1 | 6.51 | 25770.728 | 27684.784 | 24621.325 | 0 |
| 1729096200 | 25096.743 | -2 | -7.52 | 25656.384 | 26442.46 | 25022.891 | 0 |
| 1729009800 | 27137.281 | -9 | -25.25 | 36233.434 | 37110.261 | 27137.281 | 0 |
| 1728923400 | 36304.171 | 2 | 7.00 | 33602.427 | 36318.132 | 33577.744 | 0 |
| 1728664200 | 33928.027 | 1 | 5.00 | 32372.01 | 34353.779 | 31813.293 | 0 |
| 1728577800 | 32311.247 | -1 | -4.86 | 33995.515 | 34222.736 | 30971.669 | 0 |
| 1728491400 | 33961.732 | 1 | 5.94 | 31872.783 | 33961.732 | 31162.719 | 0 |
| 1728405000 | 32056.309 | -964.2 | -2.92 | 30484.112 | 32563.24 | 30068.312 | 0 |
| 1728318600 | 33020.504 | 253.19 | 0.77 | 33577.483 | 33817.093 | 31144.982 | 0 |
| 1728059400 | 32767.314 | 486.98 | 1.51 | 31917.774 | 33842.09 | 31365.781 | 0 |
| 1727973000 | 32280.334 | -2 | -7.19 | 34323.163 | 34331.089 | 31308.316 | 0 |
| 1727886600 | 34781.517 | 2 | 7.46 | 34397.107 | 35332.577 | 32520.796 | 0 |
| 1727800200 | 32366.477 | -24.31 | -0.08 | 32979.019 | 34378.078 | 30820.994 | 0 |
| 1727713800 | 32390.785 | -2 | -8.25 | 35046.869 | 35950.684 | 32390.785 | 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
