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 | 128.01 | 5.02982294835 | 2545.02 | 2684.48 | 2540.05 | 0 | 0 | IX |
| 4 | -65.06 | -2.37610889343 | 2738.09 | 2738.09 | 2387.2 | 0 | 0 | IX |
| 12 | -69.52 | -2.53486718565 | 2742.55 | 2995.09 | 2387.2 | 0 | 0 | IX |
| 26 | -123.59 | -4.4192632535 | 2796.62 | 2995.09 | 2387.2 | 0 | 0 | IX |
| 52 | -187.78 | -6.5638752661 | 2860.81 | 2995.09 | 2387.2 | 0 | 0 | IX |
| 156 | -187.78 | -6.5638752661 | 2860.81 | 2995.09 | 2387.2 | 0 | 0 | IX |
| 260 | -187.78 | -6.5638752661 | 2860.81 | 2995.09 | 2387.2 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 2671.26 | 9.58 | 0.36 | 2660.73 | 2684.48 | 2659.92 | 0 |
| 1745598600 | 2661.68 | 21.71 | 0.82 | 2642.43 | 2678.2 | 2642.43 | 0 |
| 1745512200 | 2639.9699 | 12.78 | 0.49 | 2631.02 | 2640.52 | 2609.51 | 0 |
| 1745425800 | 2627.19 | 47.65 | 1.85 | 2583.85 | 2654.48 | 2583.85 | 0 |
| 1745339400 | 2579.54 | 34.05 | 1.34 | 2545.02 | 2581.17 | 2540.05 | 0 |
| 1744907400 | 2545.4899 | -12.23 | -0.48 | 2557.7199 | 2567.77 | 2533.67 | 0 |
| 1744821000 | 2557.7199 | -6.18 | -0.24 | 2560.51 | 2560.51 | 2523.19 | 0 |
| 1744734600 | 2563.9 | 18.22 | 0.72 | 2546.85 | 2572.89 | 2546.85 | 0 |
| 1744648200 | 2545.68 | 58.5 | 2.35 | 2495.51 | 2553.67 | 2495.51 | 0 |
| 1744389000 | 2487.18 | 4.05 | 0.16 | 2488.53 | 2507.95 | 2437.54 | 0 |
| 1744302600 | 2483.13 | 65.44 | 2.71 | 2417.69 | 2593.65 | 2417.69 | 0 |
| 1744216200 | 2417.69 | -68.33 | -2.75 | 2467.52 | 2467.52 | 2387.2 | 0 |
| 1744129800 | 2486.02 | 42.01 | 1.72 | 2449.53 | 2519.2 | 2449.53 | 0 |
| 1744043400 | 2444.01 | -352.9 | -12.62 | 2518.91 | 2551.7199 | 2388.86 | 0 |
| 1743787800 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743701400 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743615000 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743528600 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743442200 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743183000 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743096600 | 2796.91 | 0 | 0.00 | 2796.91 | 2796.91 | 2796.91 | 0 |
| 1743010200 | 2796.91 | -22.71 | -0.81 | 2820.76 | 2825.28 | 2789.81 | 0 |
| 1742923800 | 2819.62 | 2.14 | 0.08 | 2818.9899 | 2834.54 | 2811.52 | 0 |
| 1742837400 | 2817.48 | -12.46 | -0.44 | 2832.73 | 2862.26 | 2817.38 | 0 |
| 1742578200 | 2829.94 | -27.74 | -0.97 | 2854.56 | 2854.56 | 2817.29 | 0 |
| 1742491800 | 2857.68 | -47.96 | -1.65 | 2906.18 | 2907.06 | 2844.7399 | 0 |
| 1742405400 | 2905.64 | -16.44 | -0.56 | 2920.17 | 2922.08 | 2892.01 | 0 |
| 1742319000 | 2922.08 | 18.8 | 0.65 | 2904.48 | 2942 | 2904.48 | 0 |
| 1742232600 | 2903.28 | -3.93 | -0.14 | 2907.4699 | 2917.32 | 2890.85 | 0 |
| 1741973400 | 2907.21 | 44.02 | 1.54 | 2864.9899 | 2930.05 | 2856.6 | 0 |
| 1741887000 | 2863.19 | -15.22 | -0.53 | 2870.96 | 2888.44 | 2848.5 | 0 |
| 1741800600 | 2878.41 | 12.86 | 0.45 | 2869.85 | 2900.7399 | 2857.73 | 0 |
| 1741714200 | 2865.55 | -60.59 | -2.07 | 2927.31 | 2963.34 | 2856.93 | 0 |
| 1741627800 | 2926.14 | -30.54 | -1.03 | 2958.7199 | 2989.7199 | 2916.55 | 0 |
| 1741368600 | 2956.68 | -35.27 | -1.18 | 2988.93 | 2988.93 | 2926.64 | 0 |
| 1741282200 | 2991.95 | 57.19 | 1.95 | 2952.12 | 2995.09 | 2933.1 | 0 |
| 1741195800 | 2934.76 | 126.66 | 4.51 | 2806.29 | 2948.98 | 2806.29 | 0 |
| 1741109400 | 2808.1 | -63.95 | -2.23 | 2871.61 | 2871.61 | 2794.89 | 0 |
| 1741023000 | 2872.05 | 31.76 | 1.12 | 2838.73 | 2902.7199 | 2812.2399 | 0 |
| 1740763800 | 2840.29 | 5.15 | 0.18 | 2831.08 | 2846.23 | 2796.07 | 0 |
| 1740677400 | 2835.14 | -49.42 | -1.71 | 2881.19 | 2881.19 | 2818.88 | 0 |
| 1740591000 | 2884.56 | 38.14 | 1.34 | 2849.13 | 2892.5 | 2849.13 | 0 |
| 1740504600 | 2846.42 | -11.23 | -0.39 | 2855.53 | 2861.31 | 2839.12 | 0 |
| 1740418200 | 2857.65 | -9.32 | -0.33 | 2876.23 | 2893.42 | 2844.42 | 0 |
| 1740159000 | 2866.9699 | 41.81 | 1.48 | 2841.64 | 2879.61 | 2841.64 | 0 |
| 1740072600 | 2825.16 | 0.6 | 0.02 | 2823.4 | 2854.58 | 2817.67 | 0 |
| 1739986200 | 2824.56 | -74.3 | -2.56 | 2898.91 | 2899.37 | 2817.54 | 0 |
| 1739899800 | 2898.86 | -11.16 | -0.38 | 2908.19 | 2908.19 | 2884.41 | 0 |
| 1739813400 | 2910.02 | 7.05 | 0.24 | 2897.48 | 2920.52 | 2891.46 | 0 |
| 1739554200 | 2902.9699 | 5.87 | 0.20 | 2896.34 | 2928.2399 | 2874.82 | 0 |
| 1739467800 | 2897.1 | 87.98 | 3.13 | 2810.41 | 2899.01 | 2810.41 | 0 |
| 1739381400 | 2809.12 | 37.23 | 1.34 | 2777.58 | 2809.39 | 2774.86 | 0 |
| 1739295000 | 2771.89 | -15.33 | -0.55 | 2782.2 | 2784.17 | 2762.5 | 0 |
| 1739208600 | 2787.2199 | -4.16 | -0.15 | 2791.9699 | 2794.52 | 2779.43 | 0 |
| 1738949400 | 2791.38 | -38.94 | -1.38 | 2830.9899 | 2846.4699 | 2788.9899 | 0 |
| 1738863000 | 2830.32 | 116.13 | 4.28 | 2720.17 | 2830.83 | 2720.17 | 0 |
| 1738776600 | 2714.19 | -10.52 | -0.39 | 2730.38 | 2730.38 | 2695.76 | 0 |
| 1738690200 | 2724.71 | 15.31 | 0.57 | 2710.45 | 2726.64 | 2692.12 | 0 |
| 1738603800 | 2709.4 | -45.59 | -1.65 | 2742.55 | 2742.55 | 2682.56 | 0 |
| 1738344600 | 2754.9899 | -16.54 | -0.60 | 2769.89 | 2772.36 | 2753.41 | 0 |
| 1738258200 | 2771.53 | 20.61 | 0.75 | 2753.36 | 2783.48 | 2752.2199 | 0 |
| 1738171800 | 2750.92 | -9.09 | -0.33 | 2761.63 | 2763.34 | 2733.59 | 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
