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 | -33.21 | -1.99568532952 | 1664.09 | 1674.65 | 1608.19 | 0 | 0 | IX |
| 4 | -39.12 | -2.34251497006 | 1670 | 1681.2 | 1608.19 | 0 | 0 | IX |
| 12 | -135.58 | -7.67523748061 | 1766.46 | 1784.09 | 1608.19 | 0 | 0 | IX |
| 26 | -64.2 | -3.78743186162 | 1695.08 | 1784.09 | 1460.21 | 0 | 0 | IX |
| 52 | -25.13 | -1.51750291363 | 1656.01 | 1784.09 | 1460.21 | 0 | 0 | IX |
| 156 | 313.4 | 23.7878373865 | 1317.48 | 1784.09 | 1065.65 | 0 | 0 | IX |
| 260 | 433.55 | 36.2097333233 | 1197.33 | 1784.09 | 802.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1638.77 | 2.95 | 0.18 | 1622.51 | 1640.58 | 1618.05 | 0 |
| 1732815000 | 1635.82 | 19.38 | 1.20 | 1619.19 | 1647.3 | 1617.9 | 0 |
| 1732728600 | 1616.44 | -9.64 | -0.59 | 1627.05 | 1627.08 | 1584.08 | 0 |
| 1732642200 | 1626.08 | -18.96 | -1.15 | 1645.04 | 1648.76 | 1625.49 | 0 |
| 1732555800 | 1645.04 | -18.13 | -1.09 | 1664.09 | 1674.65 | 1631.85 | 0 |
| 1732296600 | 1663.17 | 0.5 | 0.03 | 1665.42 | 1681.2 | 1658.18 | 0 |
| 1732210200 | 1662.67 | 3.25 | 0.20 | 1659.01 | 1668.03 | 1646.51 | 0 |
| 1732123800 | 1659.42 | 0.5 | 0.03 | 1658.95 | 1673.24 | 1651.59 | 0 |
| 1732037400 | 1658.92 | -1.63 | -0.10 | 1661.47 | 1673.71 | 1642.06 | 0 |
| 1731951000 | 1660.55 | -1.21 | -0.07 | 1669.1 | 1673.49 | 1649.79 | 0 |
| 1731691800 | 1661.76 | 13.82 | 0.84 | 1647.94 | 1672.78 | 1645.76 | 0 |
| 1731605400 | 1647.94 | -13.22 | -0.80 | 1632.41 | 1649.83 | 1632.2 | 0 |
| 1731519000 | 1661.16 | 0 | 0.00 | 1661.16 | 1661.16 | 1661.16 | 0 |
| 1731432600 | 1661.16 | 0 | 0.00 | 1661.16 | 1661.16 | 1661.16 | 0 |
| 1731346200 | 1661.16 | 17.52 | 1.07 | 1644.88 | 1668.19 | 1644.88 | 0 |
| 1731087000 | 1643.64 | -1.29 | -0.08 | 1644.93 | 1651.58 | 1635.15 | 0 |
| 1731000600 | 1644.93 | 8.83 | 0.54 | 1636.38 | 1660.74 | 1631.82 | 0 |
| 1730914200 | 1636.1 | -18.58 | -1.12 | 1654.4 | 1654.4 | 1608.23 | 0 |
| 1730827800 | 1654.68 | -7.58 | -0.46 | 1663.18 | 1672.6199 | 1654.68 | 0 |
| 1730741400 | 1662.26 | -7.91 | -0.47 | 1670 | 1675.54 | 1659.66 | 0 |
| 1730482200 | 1670.17 | 3.4 | 0.20 | 1664.02 | 1683.91 | 1662.04 | 0 |
| 1730395800 | 1666.77 | -12.2 | -0.73 | 1672.55 | 1674.13 | 1652.92 | 0 |
| 1730309400 | 1678.97 | -10.15 | -0.60 | 1689.12 | 1689.4 | 1672.76 | 0 |
| 1730223000 | 1689.12 | -24.05 | -1.40 | 1715.01 | 1721.25 | 1685.5 | 0 |
| 1730136600 | 1713.17 | 11.75 | 0.69 | 1701.42 | 1716.01 | 1701.42 | 0 |
| 1729873800 | 1701.42 | -9.76 | -0.57 | 1709.38 | 1709.38 | 1693.99 | 0 |
| 1729787400 | 1711.18 | 0.94 | 0.05 | 1710.21 | 1723.81 | 1709.61 | 0 |
| 1729701000 | 1710.24 | 7.86 | 0.46 | 1703.76 | 1724.87 | 1703.21 | 0 |
| 1729614600 | 1702.38 | -24.98 | -1.45 | 1725.56 | 1725.56 | 1689.14 | 0 |
| 1729528200 | 1727.36 | -14.83 | -0.85 | 1741.08 | 1741.58 | 1719.56 | 0 |
| 1729269000 | 1742.19 | -5.09 | -0.29 | 1746.73 | 1746.73 | 1732.12 | 0 |
| 1729182600 | 1747.28 | -4.7 | -0.27 | 1760.13 | 1767.85 | 1747.28 | 0 |
| 1729096200 | 1751.98 | 0 | 0.00 | 1751.98 | 1751.98 | 1751.98 | 0 |
| 1729009800 | 1751.98 | 16.28 | 0.94 | 1735.73 | 1763.46 | 1735.73 | 0 |
| 1728923400 | 1735.7 | 7.84 | 0.45 | 1724.4 | 1735.84 | 1717 | 0 |
| 1728664200 | 1727.86 | 38.39 | 2.27 | 1703.16 | 1727.86 | 1700.36 | 0 |
| 1728577800 | 1689.47 | 0 | 0.00 | 1689.47 | 1689.47 | 1689.47 | 0 |
| 1728491400 | 1689.47 | 6.78 | 0.40 | 1684.07 | 1698.41 | 1684 | 0 |
| 1728405000 | 1682.69 | 2.26 | 0.13 | 1678.6 | 1685.86 | 1675.98 | 0 |
| 1728318600 | 1680.43 | -9.61 | -0.57 | 1690.2 | 1694.06 | 1671.71 | 0 |
| 1728059400 | 1690.04 | -1.04 | -0.06 | 1693.83 | 1715.13 | 1679.86 | 0 |
| 1727973000 | 1691.08 | -15.53 | -0.91 | 1709.37 | 1721.5 | 1683.47 | 0 |
| 1727886600 | 1706.61 | -21.49 | -1.24 | 1728.55 | 1732.07 | 1699.15 | 0 |
| 1727800200 | 1728.1 | 9.62 | 0.56 | 1716.19 | 1732.55 | 1707.17 | 0 |
| 1727713800 | 1718.48 | -11.36 | -0.66 | 1729.29 | 1729.29 | 1700.15 | 0 |
| 1727454600 | 1729.84 | 10.12 | 0.59 | 1721.38 | 1734.19 | 1714.33 | 0 |
| 1727368200 | 1719.72 | -20.77 | -1.19 | 1740.49 | 1742.24 | 1716.73 | 0 |
| 1727281800 | 1740.49 | 0.34 | 0.02 | 1737.94 | 1740.49 | 1720.4 | 0 |
| 1727195400 | 1740.15 | -2.75 | -0.16 | 1746.57 | 1751.97 | 1715.56 | 0 |
| 1727109000 | 1742.9 | 21.42 | 1.24 | 1739.71 | 1749.7 | 1728.38 | 0 |
| 1726849800 | 1721.48 | -0.46 | -0.03 | 1721.48 | 1747.5 | 1721.48 | 0 |
| 1726763400 | 1721.94 | -38.15 | -2.17 | 1760.09 | 1765.48 | 1705.79 | 0 |
| 1726677000 | 1760.09 | -11.48 | -0.65 | 1771.57 | 1781.11 | 1759.55 | 0 |
| 1726590600 | 1771.57 | 4.19 | 0.24 | 1778.85 | 1784.09 | 1769.24 | 0 |
| 1726504200 | 1767.38 | 11.87 | 0.68 | 1755.23 | 1769.47 | 1751.12 | 0 |
| 1726245000 | 1755.51 | 2.77 | 0.16 | 1752.29 | 1762.27 | 1747.13 | 0 |
| 1726158600 | 1752.74 | -16.91 | -0.96 | 1772.87 | 1781.99 | 1749.99 | 0 |
| 1726072200 | 1769.65 | 6.77 | 0.38 | 1762.42 | 1769.99 | 1750 | 0 |
| 1725985800 | 1762.88 | -4.76 | -0.27 | 1762.59 | 1783.89 | 1760.74 | 0 |
| 1725899400 | 1767.64 | -5.71 | -0.32 | 1766.46 | 1772.52 | 1751.4 | 0 |
| 1725640200 | 1773.35 | 10.24 | 0.58 | 1762.55 | 1773.35 | 1758.09 | 0 |
| 1725553800 | 1763.11 | 29.72 | 1.71 | 1734.64 | 1782.77 | 1733.24 | 0 |
| 1725467400 | 1733.39 | 7.85 | 0.45 | 1725.54 | 1733.39 | 1714.5 | 0 |
| 1725381000 | 1725.54 | -14.24 | -0.82 | 1739.23 | 1745.29 | 1712.4 | 0 |
| 1725294600 | 1739.78 | -6.01 | -0.34 | 1745.79 | 1747 | 1736.94 | 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
