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 | 952.91 | 2.59047116775 | 36785.2 | 37856.66 | 36732.44 | 0 | 0 | IX |
| 4 | -1309.68 | -3.35404385242 | 39047.79 | 39047.79 | 33964.64 | 0 | 0 | IX |
| 12 | 805.13 | 2.17997572901 | 36932.98 | 39636.18 | 33964.64 | 0 | 0 | IX |
| 26 | 202.15 | 0.538550232897 | 37535.96 | 39636.18 | 33964.64 | 0 | 0 | IX |
| 52 | 862.55 | 2.33908312172 | 36875.56 | 39636.18 | 33964.64 | 0 | 0 | IX |
| 156 | 6076.92 | 19.1935931656 | 31661.19 | 39636.18 | 27545.32 | 0 | 0 | IX |
| 260 | 14354.52 | 61.3871522722 | 23383.59 | 39636.18 | 22009.17 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 37722.86 | 192.16 | 0.51 | 37530.78 | 37856.66 | 37530.78 | 0 |
| 1745598600 | 37530.7 | 50.66 | 0.14 | 37487.55 | 37600.23 | 37319.02 | 0 |
| 1745512200 | 37480.04 | -86.67 | -0.23 | 37565.6 | 37565.6 | 37253.8 | 0 |
| 1745425800 | 37566.71 | 461.16 | 1.24 | 37105.55 | 37699.99 | 37105.55 | 0 |
| 1745339400 | 37105.55 | 320.59 | 0.87 | 36785.2 | 37105.55 | 36732.44 | 0 |
| 1744907400 | 36784.96 | -81.75 | -0.22 | 36866.28 | 36866.28 | 36520.28 | 0 |
| 1744821000 | 36866.71 | 240.84 | 0.66 | 36625.7 | 36869 | 36413.34 | 0 |
| 1744734600 | 36625.87 | 589.56 | 1.64 | 36036.44 | 36640.49 | 36036.44 | 0 |
| 1744648200 | 36036.31 | 939.87 | 2.68 | 35191.45 | 36120.77 | 35191.45 | 0 |
| 1744389000 | 35096.44 | 0 | 0.00 | 35096.44 | 35096.44 | 35096.44 | 0 |
| 1744302600 | 35096.44 | 1 | 3.02 | 34073.08 | 36326.67 | 34073.08 | 0 |
| 1744216200 | 34067.5 | -1 | -3.95 | 35468.87 | 35468.87 | 33964.64 | 0 |
| 1744129800 | 35469.19 | 793.49 | 2.29 | 34676.36 | 35808.41 | 34676.36 | 0 |
| 1744043400 | 34675.7 | -1 | -4.14 | 36172.33 | 36172.33 | 33988.76 | 0 |
| 1743784200 | 36172.33 | -1 | -4.92 | 38044.88 | 38044.88 | 35977.57 | 0 |
| 1743697800 | 38044.84 | -742.55 | -1.91 | 38786.81 | 38786.81 | 37937.46 | 0 |
| 1743611400 | 38787.39 | -18.84 | -0.05 | 38806.07 | 38806.07 | 38536.78 | 0 |
| 1743525000 | 38806.23 | 211.3 | 0.55 | 38594.93 | 38893.5 | 38594.93 | 0 |
| 1743438600 | 38594.93 | -452.62 | -1.16 | 39047.79 | 39047.79 | 38353.8 | 0 |
| 1743183000 | 39047.55 | -320.81 | -0.81 | 39368.14 | 39390.62 | 38983.63 | 0 |
| 1743096600 | 39368.36 | -1.28 | -0.00 | 39365.93 | 39489.75 | 39181.2 | 0 |
| 1743010200 | 39369.64 | -59.72 | -0.15 | 39429.36 | 39520.98 | 39236.16 | 0 |
| 1742923800 | 39429.36 | 348.23 | 0.89 | 39081.75 | 39636.18 | 39081.75 | 0 |
| 1742837400 | 39081.13 | -194.49 | -0.50 | 39275.65 | 39466.57 | 38997.72 | 0 |
| 1742578200 | 39275.62 | -139.32 | -0.35 | 39414.27 | 39414.27 | 39198.31 | 0 |
| 1742491800 | 39414.94 | -77.19 | -0.20 | 39492.25 | 39623.76 | 39185.78 | 0 |
| 1742405400 | 39492.13 | 168.72 | 0.43 | 39322.03 | 39492.13 | 39238.01 | 0 |
| 1742319000 | 39323.41 | 197.03 | 0.50 | 39126.43 | 39413.47 | 39126.43 | 0 |
| 1742232600 | 39126.38 | 329.95 | 0.85 | 38796.39 | 39193.06 | 38796.39 | 0 |
| 1741973400 | 38796.43 | 313.46 | 0.81 | 38483.16 | 38840.5 | 38469.95 | 0 |
| 1741887000 | 38482.97 | -86.98 | -0.23 | 38552.03 | 38701.74 | 38386.74 | 0 |
| 1741800600 | 38569.95 | 560.58 | 1.47 | 38012.13 | 38744.21 | 38012.13 | 0 |
| 1741714200 | 38009.37 | -468.81 | -1.22 | 38477.34 | 38630.58 | 37953.21 | 0 |
| 1741627800 | 38478.18 | -653.34 | -1.67 | 39131.52 | 39177.49 | 38478.18 | 0 |
| 1741368600 | 39131.52 | 104.1 | 0.27 | 39027.39 | 39203.92 | 38918.59 | 0 |
| 1741282200 | 39027.42 | 330.08 | 0.85 | 38698.37 | 39134.27 | 38550.46 | 0 |
| 1741195800 | 38697.34 | 262.59 | 0.68 | 38436.64 | 39018.52 | 38436.64 | 0 |
| 1741109400 | 38434.75 | -517.31 | -1.33 | 38951.77 | 38951.77 | 38321.15 | 0 |
| 1741023000 | 38952.06 | 374.36 | 0.97 | 38577.7 | 39094.98 | 38577.7 | 0 |
| 1740763800 | 38577.7 | -73.65 | -0.19 | 38648.35 | 38648.35 | 38368.55 | 0 |
| 1740677400 | 38651.35 | 106.69 | 0.28 | 38545.1 | 38665.56 | 38399.4 | 0 |
| 1740591000 | 38544.66 | 711.96 | 1.88 | 37832.95 | 38587.33 | 37832.95 | 0 |
| 1740504600 | 37832.7 | 8.74 | 0.02 | 37822.12 | 38137.84 | 37771.41 | 0 |
| 1740418200 | 37823.96 | 20.44 | 0.05 | 37803.45 | 37949.14 | 37725.64 | 0 |
| 1740159000 | 37803.52 | 142.76 | 0.38 | 37660.76 | 37803.52 | 37602.27 | 0 |
| 1740072600 | 37660.76 | 8.16 | 0.02 | 37652.6 | 37780.55 | 37574.1 | 0 |
| 1739986200 | 37652.6 | -346.54 | -0.91 | 37999.22 | 38090.61 | 37612.19 | 0 |
| 1739899800 | 37999.14 | 145.44 | 0.38 | 37851.9 | 38023.72 | 37798.12 | 0 |
| 1739813400 | 37853.7 | 58.39 | 0.15 | 37795.28 | 37901.16 | 37729.66 | 0 |
| 1739554200 | 37795.31 | -113.57 | -0.30 | 37908.77 | 37980.78 | 37755.49 | 0 |
| 1739467800 | 37908.88 | 252.09 | 0.67 | 37659.91 | 37968.97 | 37659.91 | 0 |
| 1739381400 | 37656.79 | 150.87 | 0.40 | 37506.53 | 37734.4 | 37506.53 | 0 |
| 1739295000 | 37505.92 | 74.85 | 0.20 | 37431.08 | 37587.24 | 37431.08 | 0 |
| 1739208600 | 37431.07 | -6.75 | -0.02 | 37437.82 | 37558.7 | 37358.24 | 0 |
| 1738949400 | 37437.82 | 110.85 | 0.30 | 37323.89 | 37541.04 | 37317.43 | 0 |
| 1738863000 | 37326.97 | 425.86 | 1.15 | 36901.11 | 37416.04 | 36901.11 | 0 |
| 1738776600 | 36901.11 | 173.28 | 0.47 | 36727.83 | 36901.11 | 36716.48 | 0 |
| 1738690200 | 36727.83 | 239.42 | 0.66 | 36488.39 | 36775.45 | 36361.41 | 0 |
| 1738603800 | 36488.41 | -444.8 | -1.20 | 36932.98 | 36932.98 | 36299.04 | 0 |
| 1738344600 | 36933.21 | 28.77 | 0.08 | 36904.66 | 37056.54 | 36885.91 | 0 |
| 1738258200 | 36904.44 | 262.17 | 0.72 | 36642.31 | 36974.19 | 36642.31 | 0 |
| 1738171800 | 36642.27 | 24.02 | 0.07 | 36618.25 | 36716.97 | 36573.55 | 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
