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 | 215.8 | 1.60333684264 | 13459.43 | 13675.23 | 13235.15 | 0 | 0 | IX |
| 4 | -214.95 | -1.54749614476 | 13890.18 | 14042.88 | 13235.15 | 0 | 0 | IX |
| 12 | 173.51 | 1.28509552857 | 13501.72 | 14042.88 | 13224.63 | 0 | 0 | IX |
| 26 | 945.18 | 7.42479408958 | 12730.05 | 14042.88 | 12305.93 | 0 | 0 | IX |
| 52 | 2432.01 | 21.6309028908 | 11243.22 | 14042.88 | 10889.12 | 0 | 0 | IX |
| 156 | 1248.17 | 10.0439685654 | 12427.06 | 14042.88 | 9902.34 | 0 | 0 | IX |
| 260 | 2718.62 | 24.812601708 | 10956.61 | 14042.88 | 6789.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 13675.23 | 224.45 | 1.67 | 13521.08 | 13675.23 | 13473.18 | 0 |
| 1732210200 | 13450.78 | 70.23 | 0.52 | 13344 | 13465.27 | 13284.6 | 0 |
| 1732123800 | 13380.55 | 67.21 | 0.50 | 13464.65 | 13473 | 13368.35 | 0 |
| 1732037400 | 13313.34 | -119.97 | -0.89 | 13449.83 | 13470.38 | 13235.15 | 0 |
| 1731951000 | 13433.31 | -21.54 | -0.16 | 13459.43 | 13506.99 | 13373.45 | 0 |
| 1731691800 | 13454.85 | -249.61 | -1.82 | 13600.94 | 13623.31 | 13443.19 | 0 |
| 1731605400 | 13704.46 | 102.95 | 0.76 | 13659.96 | 13751.82 | 13647.7 | 0 |
| 1731519000 | 13601.51 | 0 | 0.00 | 13601.51 | 13601.51 | 13601.51 | 0 |
| 1731432600 | 13601.51 | -260.96 | -1.88 | 13776.19 | 13803.76 | 13591.19 | 0 |
| 1731346200 | 13862.47 | 89.74 | 0.65 | 13841.98 | 13917.35 | 13841.98 | 0 |
| 1731087000 | 13772.73 | -19.46 | -0.14 | 13811.92 | 13845.9 | 13752.26 | 0 |
| 1731000600 | 13792.19 | 99.8 | 0.73 | 13679.21 | 13867.82 | 13679.21 | 0 |
| 1730914200 | 13692.39 | -85.24 | -0.62 | 13860.18 | 14042.88 | 13686.74 | 0 |
| 1730827800 | 13777.63 | 97.56 | 0.71 | 13755.99 | 13828.55 | 13754.91 | 0 |
| 1730741400 | 13680.07 | -100.19 | -0.73 | 13720.23 | 13821.19 | 13680.07 | 0 |
| 1730482200 | 13780.26 | 174.1 | 1.28 | 13528.06 | 13796.02 | 13528.06 | 0 |
| 1730395800 | 13606.16 | -50.95 | -0.37 | 13606.89 | 13723.44 | 13510.55 | 0 |
| 1730309400 | 13657.11 | -176.33 | -1.27 | 13792.75 | 13806.26 | 13655.44 | 0 |
| 1730223000 | 13833.44 | -55.08 | -0.40 | 13904.23 | 13949.72 | 13811.14 | 0 |
| 1730136600 | 13888.52 | 26.96 | 0.19 | 13890.18 | 13913.33 | 13830.03 | 0 |
| 1729873800 | 13861.56 | 61.78 | 0.45 | 13778.63 | 13915.9 | 13772.14 | 0 |
| 1729787400 | 13799.78 | -25.35 | -0.18 | 13789.12 | 13883.63 | 13789.12 | 0 |
| 1729701000 | 13825.13 | 6.77 | 0.05 | 13819.5 | 13880.04 | 13791.02 | 0 |
| 1729614600 | 13818.36 | -51.82 | -0.37 | 13860.5 | 13882.35 | 13744.06 | 0 |
| 1729528200 | 13870.18 | -90.95 | -0.65 | 13967.32 | 14003.79 | 13870.18 | 0 |
| 1729269000 | 13961.13 | -31.18 | -0.22 | 13930.13 | 13974.96 | 13901.3 | 0 |
| 1729182600 | 13992.31 | 87.25 | 0.63 | 13919.75 | 14006.57 | 13899.83 | 0 |
| 1729096200 | 13905.06 | -29.27 | -0.21 | 13898.25 | 13920.67 | 13868.68 | 0 |
| 1729009800 | 13934.33 | 19.85 | 0.14 | 13964.48 | 13981.09 | 13893.68 | 0 |
| 1728923400 | 13914.48 | 88.12 | 0.64 | 13856.3 | 13914.48 | 13826.69 | 0 |
| 1728664200 | 13826.36 | 115.2 | 0.84 | 13691.29 | 13827.22 | 13677.14 | 0 |
| 1728577800 | 13711.16 | 0 | 0.00 | 13711.16 | 13711.16 | 13711.16 | 0 |
| 1728491400 | 13711.16 | 72.22 | 0.53 | 13644.11 | 13726.15 | 13644.11 | 0 |
| 1728405000 | 13638.94 | -125.92 | -0.91 | 13680.51 | 13697.15 | 13610.96 | 0 |
| 1728318600 | 13764.86 | -86.27 | -0.62 | 13885.47 | 13887.88 | 13764.86 | 0 |
| 1728059400 | 13851.13 | 18.02 | 0.13 | 13791.45 | 13889.18 | 13774.82 | 0 |
| 1727973000 | 13833.11 | -83.18 | -0.60 | 13910.98 | 13920.17 | 13810.89 | 0 |
| 1727886600 | 13916.29 | -53.16 | -0.38 | 13941.06 | 13968.33 | 13866.95 | 0 |
| 1727800200 | 13969.45 | 89.88 | 0.65 | 13941.17 | 14034.37 | 13930.01 | 0 |
| 1727713800 | 13879.57 | -59.6 | -0.43 | 13888.85 | 13960.59 | 13842.09 | 0 |
| 1727454600 | 13939.17 | 119.31 | 0.86 | 13819.8 | 13959.35 | 13807.49 | 0 |
| 1727368200 | 13819.86 | 73.6 | 0.54 | 13868.03 | 13881.38 | 13803.3 | 0 |
| 1727281800 | 13746.26 | 36.6 | 0.27 | 13685.34 | 13793.26 | 13685.34 | 0 |
| 1727195400 | 13709.66 | 46.7 | 0.34 | 13744.32 | 13784.68 | 13611.87 | 0 |
| 1727109000 | 13662.96 | -49.2 | -0.36 | 13594.9 | 13698.51 | 13594.06 | 0 |
| 1726849800 | 13712.16 | -16.93 | -0.12 | 13712.16 | 13734.21 | 13591.31 | 0 |
| 1726763400 | 13729.09 | 90.8 | 0.67 | 13717.72 | 13748.46 | 13669.8 | 0 |
| 1726677000 | 13638.29 | -47.42 | -0.35 | 13615.86 | 13667.89 | 13578.21 | 0 |
| 1726590600 | 13685.71 | -16.03 | -0.12 | 13727.02 | 13767.46 | 13685.71 | 0 |
| 1726504200 | 13701.74 | -1.88 | -0.01 | 13663.68 | 13776.66 | 13653.22 | 0 |
| 1726245000 | 13703.62 | 91.86 | 0.67 | 13621.33 | 13722.6 | 13607.22 | 0 |
| 1726158600 | 13611.76 | 67.78 | 0.50 | 13625.39 | 13641.2 | 13548.87 | 0 |
| 1726072200 | 13543.98 | -5.13 | -0.04 | 13511.19 | 13583.28 | 13477.47 | 0 |
| 1725985800 | 13549.11 | -139.53 | -1.02 | 13698.33 | 13739.55 | 13549.11 | 0 |
| 1725899400 | 13688.64 | 225.07 | 1.67 | 13516.71 | 13688.64 | 13516.71 | 0 |
| 1725640200 | 13463.57 | -35.41 | -0.26 | 13491.12 | 13592.79 | 13427.82 | 0 |
| 1725553800 | 13498.98 | 42.27 | 0.31 | 13400.48 | 13558.97 | 13400.48 | 0 |
| 1725467400 | 13456.71 | 67.92 | 0.51 | 13224.63 | 13456.71 | 13224.63 | 0 |
| 1725381000 | 13388.79 | -105.41 | -0.78 | 13512.81 | 13526.95 | 13371.75 | 0 |
| 1725294600 | 13494.2 | -13.12 | -0.10 | 13501.72 | 13511.61 | 13418.97 | 0 |
| 1725035400 | 13507.32 | 31.42 | 0.23 | 13483.89 | 13523.78 | 13477.09 | 0 |
| 1724949000 | 13475.9 | 135.03 | 1.01 | 13346.22 | 13475.9 | 13346.22 | 0 |
| 1724862600 | 13340.87 | 50.89 | 0.38 | 13313.8 | 13375.47 | 13313.59 | 0 |
| 1724776200 | 13289.98 | -47.08 | -0.35 | 13334.87 | 13373.05 | 13259.59 | 0 |
| 1724689800 | 13337.06 | 60.48 | 0.46 | 13292.93 | 13337.06 | 13277.36 | 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
