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 | 111.79 | 5.54024720237 | 2017.78 | 2129.57 | 1967.46 | 0 | 0 | IX |
| 4 | 245.64 | 13.0387010133 | 1883.93 | 2129.57 | 1883.93 | 0 | 0 | IX |
| 12 | 587.83 | 38.1276998716 | 1541.74 | 2129.57 | 1526.05 | 0 | 0 | IX |
| 26 | 600.09 | 39.2349033658 | 1529.48 | 2129.57 | 1463.47 | 0 | 0 | IX |
| 52 | 799.09 | 60.0602789971 | 1330.48 | 2129.57 | 1329.98 | 0 | 0 | IX |
| 156 | 1312.83 | 160.740260058 | 816.74 | 2129.57 | 674.69 | 0 | 0 | IX |
| 260 | 1387.91 | 187.135614702 | 741.66 | 2129.57 | 651.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 2129.57 | 51.44 | 2.48 | 2078.63 | 2129.57 | 2078.63 | 0 |
| 1742232600 | 2078.13 | 21.91 | 1.07 | 2056.4899 | 2084.39 | 2049.7 | 0 |
| 1741973400 | 2056.2199 | 51.16 | 2.55 | 2006.13 | 2065.1 | 1988.66 | 0 |
| 1741887000 | 2005.06 | -12.27 | -0.61 | 2017.16 | 2026.51 | 1992.11 | 0 |
| 1741800600 | 2017.33 | 34.35 | 1.73 | 1983.59 | 2034.85 | 1983.59 | 0 |
| 1741714200 | 1982.98 | -34.28 | -1.70 | 2017.78 | 2027.43 | 1967.46 | 0 |
| 1741627800 | 2017.26 | -59.7 | -2.87 | 2077.2199 | 2086.88 | 2006.85 | 0 |
| 1741368600 | 2076.96 | -8.75 | -0.42 | 2084.78 | 2093.43 | 2059.25 | 0 |
| 1741282200 | 2085.71 | 51.35 | 2.52 | 2035.45 | 2093.43 | 2035.45 | 0 |
| 1741195800 | 2034.36 | 99.44 | 5.14 | 1939.94 | 2046.32 | 1939.94 | 0 |
| 1741109400 | 1934.92 | -82 | -4.07 | 2016.86 | 2016.86 | 1921.03 | 0 |
| 1741023000 | 2016.92 | 32.07 | 1.62 | 1985.15 | 2031.71 | 1966.63 | 0 |
| 1740763800 | 1984.85 | -3.15 | -0.16 | 1988 | 1988 | 1962.73 | 0 |
| 1740677400 | 1988 | -6.45 | -0.32 | 1994.18 | 1999.14 | 1970.56 | 0 |
| 1740591000 | 1994.45 | 47.62 | 2.45 | 1947.15 | 1994.45 | 1947.15 | 0 |
| 1740504600 | 1946.83 | 31.66 | 1.65 | 1915.16 | 1963.69 | 1912.02 | 0 |
| 1740418200 | 1915.17 | 9.79 | 0.51 | 1905.64 | 1925.49 | 1894.28 | 0 |
| 1740159000 | 1905.38 | 14.76 | 0.78 | 1891.1 | 1905.61 | 1888.36 | 0 |
| 1740072600 | 1890.62 | 0.39 | 0.02 | 1890.24 | 1909.35 | 1888.59 | 0 |
| 1739986200 | 1890.23 | -30.4 | -1.58 | 1920.05 | 1927.29 | 1888.68 | 0 |
| 1739899800 | 1920.63 | 36.73 | 1.95 | 1883.93 | 1920.63 | 1883.93 | 0 |
| 1739813400 | 1883.9 | 15.37 | 0.82 | 1868.53 | 1898.15 | 1868.53 | 0 |
| 1739554200 | 1868.53 | 12.87 | 0.69 | 1855.72 | 1873.08 | 1852.34 | 0 |
| 1739467800 | 1855.66 | -6.63 | -0.36 | 1862.51 | 1874.21 | 1846.92 | 0 |
| 1739381400 | 1862.29 | 20.73 | 1.13 | 1841.69 | 1870.81 | 1841.69 | 0 |
| 1739295000 | 1841.56 | 27.52 | 1.52 | 1813.97 | 1841.56 | 1805.99 | 0 |
| 1739208600 | 1814.04 | -7.63 | -0.42 | 1821.67 | 1825.84 | 1811.19 | 0 |
| 1738949400 | 1821.67 | 0.75 | 0.04 | 1820.65 | 1828.29 | 1811.42 | 0 |
| 1738863000 | 1820.92 | 64.74 | 3.69 | 1756.79 | 1821.77 | 1756.79 | 0 |
| 1738776600 | 1756.18 | 11.64 | 0.67 | 1744.08 | 1770.79 | 1744.08 | 0 |
| 1738690200 | 1744.54 | 28.67 | 1.67 | 1715.98 | 1744.6 | 1710.01 | 0 |
| 1738603800 | 1715.87 | -29.66 | -1.70 | 1744.26 | 1744.26 | 1695.24 | 0 |
| 1738344600 | 1745.53 | -10.51 | -0.60 | 1755.99 | 1764.75 | 1742.89 | 0 |
| 1738258200 | 1756.04 | 1.63 | 0.09 | 1754.57 | 1764.8 | 1743.8 | 0 |
| 1738171800 | 1754.41 | 18.48 | 1.06 | 1735.93 | 1756.91 | 1733.54 | 0 |
| 1738085400 | 1735.93 | 5.89 | 0.34 | 1730.04 | 1744.15 | 1724.58 | 0 |
| 1737999000 | 1730.04 | 1.88 | 0.11 | 1727.45 | 1736.94 | 1714.47 | 0 |
| 1737739800 | 1728.16 | 6.23 | 0.36 | 1722.06 | 1739.87 | 1722.06 | 0 |
| 1737653400 | 1721.93 | 34.01 | 2.01 | 1688.48 | 1722.65 | 1688.48 | 0 |
| 1737567000 | 1687.92 | -16.73 | -0.98 | 1704.65 | 1707.89 | 1684.1 | 0 |
| 1737480600 | 1704.65 | -2.47 | -0.14 | 1707.11 | 1708.65 | 1695.86 | 0 |
| 1737394200 | 1707.12 | 20.29 | 1.20 | 1686.91 | 1713.27 | 1686.91 | 0 |
| 1737135000 | 1686.83 | 10.38 | 0.62 | 1676.68 | 1692.44 | 1676.68 | 0 |
| 1737048600 | 1676.45 | -0.04 | -0.00 | 1676.54 | 1689.24 | 1672.78 | 0 |
| 1736962200 | 1676.49 | 20.08 | 1.21 | 1656.67 | 1681.38 | 1655.3599 | 0 |
| 1736875800 | 1656.41 | 27.19 | 1.67 | 1629.3699 | 1664.44 | 1629.3699 | 0 |
| 1736789400 | 1629.22 | 10.6 | 0.65 | 1618.64 | 1629.39 | 1608.43 | 0 |
| 1736530200 | 1618.6199 | -4.99 | -0.31 | 1623.92 | 1636.69 | 1615.03 | 0 |
| 1736443800 | 1623.6099 | 7.79 | 0.48 | 1615.4 | 1624.41 | 1596.28 | 0 |
| 1736357400 | 1615.82 | 9.84 | 0.61 | 1607.3 | 1628.27 | 1600.97 | 0 |
| 1736271000 | 1605.98 | 5.15 | 0.32 | 1600.6199 | 1613.18 | 1578.63 | 0 |
| 1736184600 | 1600.83 | 35.93 | 2.30 | 1564.95 | 1601.27 | 1564.95 | 0 |
| 1735925400 | 1564.9 | -3.6 | -0.23 | 1568.3699 | 1573.99 | 1559.79 | 0 |
| 1735839000 | 1568.5 | -6.7 | -0.43 | 1575.21 | 1585.27 | 1526.05 | 0 |
| 1735666200 | 1575.2 | 7.31 | 0.47 | 1567.78 | 1575.98 | 1566.17 | 0 |
| 1735579800 | 1567.89 | 5.74 | 0.37 | 1561.74 | 1575.5 | 1554.65 | 0 |
| 1735320600 | 1562.15 | 19.82 | 1.29 | 1542.42 | 1562.25 | 1542.09 | 0 |
| 1735061400 | 1542.33 | 0.62 | 0.04 | 1541.74 | 1546.64 | 1541.74 | 0 |
| 1734975000 | 1541.71 | 0.1 | 0.01 | 1541.7 | 1544.89 | 1532.85 | 0 |
| 1734715800 | 1541.6099 | -13.21 | -0.85 | 1554.69 | 1554.69 | 1521.23 | 0 |
| 1734629400 | 1554.82 | -20.44 | -1.30 | 1572.98 | 1572.98 | 1547.27 | 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
