Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.1 | 0.81099286003 | 3711.5 | 3787.5 | 3708.8 | 0 | 0 | IX |
| 4 | -81.15 | -2.12281734354 | 3822.75 | 3838.92 | 3640.42 | 0 | 0 | IX |
| 12 | 161.76 | 4.51863770448 | 3579.84 | 3906.97 | 3551.25 | 0 | 0 | IX |
| 26 | 45.04 | 1.21843010799 | 3696.56 | 3906.97 | 3487.24 | 0 | 0 | IX |
| 52 | 255.5 | 7.32910702504 | 3486.1 | 3906.97 | 3416.53 | 0 | 0 | IX |
| 156 | 923.35 | 32.763239599 | 2818.25 | 3906.97 | 2380.3 | 0 | 0 | IX |
| 260 | 2088.42 | 126.327441658 | 1653.18 | 3906.97 | 1640.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3737.14 | -22.27 | -0.59 | 3742.06 | 3745.91 | 3718.8 | 0 |
| 1742491800 | 3759.41 | -15.51 | -0.41 | 3772 | 3787.5 | 3750.55 | 0 |
| 1742405400 | 3774.92 | 29.74 | 0.79 | 3741.74 | 3777.71 | 3740.91 | 0 |
| 1742319000 | 3745.18 | 3.35 | 0.09 | 3753.66 | 3765.58 | 3737.27 | 0 |
| 1742232600 | 3741.83 | 29.51 | 0.79 | 3711.5 | 3745.38 | 3708.8 | 0 |
| 1741973400 | 3712.32 | 32.06 | 0.87 | 3676.62 | 3720.02 | 3673.09 | 0 |
| 1741887000 | 3680.26 | -13.06 | -0.35 | 3675.9 | 3706.62 | 3674.79 | 0 |
| 1741800600 | 3693.32 | 43.32 | 1.19 | 3667.11 | 3705.91 | 3659.78 | 0 |
| 1741714200 | 3650 | -46 | -1.24 | 3701.6 | 3706.33 | 3640.42 | 0 |
| 1741627800 | 3696 | -46.32 | -1.24 | 3757.53 | 3757.67 | 3689.16 | 0 |
| 1741368600 | 3742.32 | 2.21 | 0.06 | 3735.57 | 3757.93 | 3724.96 | 0 |
| 1741282200 | 3740.11 | 7.54 | 0.20 | 3761.97 | 3762.44 | 3706.32 | 0 |
| 1741195800 | 3732.57 | -7.49 | -0.20 | 3766.63 | 3785.5 | 3732.57 | 0 |
| 1741109400 | 3740.06 | -70.13 | -1.84 | 3778.51 | 3785.21 | 3735.23 | 0 |
| 1741023000 | 3810.19 | 28.55 | 0.75 | 3794.35 | 3821.89 | 3773.54 | 0 |
| 1740763800 | 3781.64 | -15.6 | -0.41 | 3760.64 | 3786.04 | 3753.41 | 0 |
| 1740677400 | 3797.24 | -35.5 | -0.93 | 3806.04 | 3809.95 | 3781.26 | 0 |
| 1740591000 | 3832.74 | 10.18 | 0.27 | 3831.37 | 3838.92 | 3813.46 | 0 |
| 1740504600 | 3822.56 | -12.76 | -0.33 | 3809.32 | 3837.54 | 3809.29 | 0 |
| 1740418200 | 3835.32 | 2.43 | 0.06 | 3822.75 | 3835.81 | 3809.81 | 0 |
| 1740159000 | 3832.89 | -0.19 | -0.00 | 3835.21 | 3844.53 | 3822.57 | 0 |
| 1740072600 | 3833.08 | -16.12 | -0.42 | 3839.17 | 3851.85 | 3825.14 | 0 |
| 1739986200 | 3849.2 | -35.54 | -0.91 | 3880.51 | 3881.54 | 3834.33 | 0 |
| 1739899800 | 3884.74 | -3.57 | -0.09 | 3888.81 | 3906.97 | 3880.31 | 0 |
| 1739813400 | 3888.31 | 6.45 | 0.17 | 3879.13 | 3889.83 | 3875.75 | 0 |
| 1739554200 | 3881.86 | 0.54 | 0.01 | 3886.11 | 3896.34 | 3876.28 | 0 |
| 1739467800 | 3881.32 | 61.81 | 1.62 | 3867.67 | 3881.32 | 3846.79 | 0 |
| 1739381400 | 3819.51 | 0 | 0.00 | 3819.51 | 3819.51 | 3819.51 | 0 |
| 1739295000 | 3819.51 | 26.45 | 0.70 | 3802.07 | 3824.09 | 3799.97 | 0 |
| 1739208600 | 3793.06 | 32.83 | 0.87 | 3771.53 | 3799.99 | 3770.72 | 0 |
| 1738949400 | 3760.23 | -6.63 | -0.18 | 3769.01 | 3779.03 | 3752.65 | 0 |
| 1738863000 | 3766.86 | 28.98 | 0.78 | 3744.96 | 3771.23 | 3741.71 | 0 |
| 1738776600 | 3737.88 | 0.47 | 0.01 | 3723.49 | 3737.88 | 3716.9 | 0 |
| 1738690200 | 3737.41 | 10 | 0.27 | 3721.33 | 3740.18 | 3703.58 | 0 |
| 1738603800 | 3727.41 | -29.72 | -0.79 | 3692.66 | 3727.41 | 3692.66 | 0 |
| 1738344600 | 3757.13 | 10.64 | 0.28 | 3756.44 | 3776.75 | 3754.56 | 0 |
| 1738258200 | 3746.49 | 50.42 | 1.36 | 3716.42 | 3750.64 | 3713.86 | 0 |
| 1738171800 | 3696.07 | 20.08 | 0.55 | 3722.53 | 3723.42 | 3696.07 | 0 |
| 1738085400 | 3675.99 | 14.34 | 0.39 | 3675.53 | 3693.43 | 3672.45 | 0 |
| 1737999000 | 3661.65 | -23.71 | -0.64 | 3637.81 | 3668.03 | 3626.76 | 0 |
| 1737739800 | 3685.36 | -25.79 | -0.69 | 3715.5 | 3718.03 | 3679.24 | 0 |
| 1737653400 | 3711.15 | -21.72 | -0.58 | 3710.81 | 3714.73 | 3703.54 | 0 |
| 1737567000 | 3732.87 | -12.92 | -0.34 | 3735.85 | 3755.13 | 3728.8 | 0 |
| 1737480600 | 3745.79 | 0 | 0.00 | 3745.79 | 3745.79 | 3745.79 | 0 |
| 1737394200 | 3745.79 | 14 | 0.38 | 3738.32 | 3758.52 | 3734.87 | 0 |
| 1737135000 | 3731.79 | 27.99 | 0.76 | 3715.81 | 3741.92 | 3712.36 | 0 |
| 1737048600 | 3703.8 | 56.17 | 1.54 | 3682.71 | 3703.8 | 3672.34 | 0 |
| 1736962200 | 3647.63 | 43.25 | 1.20 | 3615.81 | 3657.07 | 3615.06 | 0 |
| 1736875800 | 3604.38 | 2.02 | 0.06 | 3623.72 | 3631.88 | 3599.85 | 0 |
| 1736789400 | 3602.36 | -25.04 | -0.69 | 3602.47 | 3608.05 | 3580.45 | 0 |
| 1736530200 | 3627.4 | -20.75 | -0.57 | 3645.32 | 3655.91 | 3626.36 | 0 |
| 1736443800 | 3648.15 | 21.58 | 0.60 | 3618.06 | 3649.98 | 3617.23 | 0 |
| 1736357400 | 3626.57 | -22.79 | -0.62 | 3650.21 | 3654.58 | 3610.21 | 0 |
| 1736271000 | 3649.36 | 8.77 | 0.24 | 3637.57 | 3663.9 | 3635.76 | 0 |
| 1736184600 | 3640.59 | 37.53 | 1.04 | 3619.36 | 3641.65 | 3614.39 | 0 |
| 1735925400 | 3603.06 | -15.76 | -0.44 | 3620.89 | 3622.36 | 3596.94 | 0 |
| 1735839000 | 3618.82 | 31.24 | 0.87 | 3591.2 | 3618.82 | 3577.6 | 0 |
| 1735666200 | 3587.58 | 27.97 | 0.79 | 3556 | 3589.75 | 3555.26 | 0 |
| 1735579800 | 3559.61 | -31.21 | -0.87 | 3579.84 | 3586.56 | 3551.25 | 0 |
| 1735320600 | 3590.82 | 13.82 | 0.39 | 3573.8 | 3596.96 | 3567.6 | 0 |
| 1735061400 | 3577 | 17.3 | 0.49 | 3577.77 | 3585.09 | 3574.9 | 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
