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 | 543.312 | 23.1229263028 | 2349.668 | 2946.51 | 2243.533 | 0 | 0 | IX |
| 4 | -875.948 | -23.241303628 | 3768.928 | 3839.749 | 1607.59 | 0 | 0 | IX |
| 12 | -871.591 | -23.1524654469 | 3764.571 | 4962.499 | 1607.59 | 0 | 0 | IX |
| 26 | -575.35 | -16.5886752414 | 3468.33 | 4962.499 | 1607.59 | 0 | 0 | IX |
| 52 | -2664.078 | -47.9404389877 | 5557.058 | 6170.134 | 1607.59 | 0 | 0 | IX |
| 156 | -38.638 | -1.31797526144 | 2931.618 | 6170.134 | 1270.167 | 0 | 0 | IX |
| 260 | 2020.083 | 231.42283683 | 872.897 | 6766.734 | 586.143 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 2863.428 | 67.71 | 2.42 | 2845.815 | 2946.51 | 2845.815 | 0 |
| 1745598600 | 2795.713 | 76.19 | 2.80 | 2848.428 | 2866.467 | 2775.547 | 0 |
| 1745512200 | 2719.523 | 46.77 | 1.75 | 2622.502 | 2727.675 | 2556.464 | 0 |
| 1745425800 | 2672.754 | 256.35 | 10.61 | 2543.4119 | 2790.339 | 2543.4119 | 0 |
| 1745339400 | 2416.407 | 87.57 | 3.76 | 2349.668 | 2416.407 | 2243.533 | 0 |
| 1744907400 | 2328.837 | -72.99 | -3.04 | 2371.5189 | 2403.183 | 2282.8069 | 0 |
| 1744821000 | 2401.823 | -9.67 | -0.40 | 2313.764 | 2405.32 | 2260.206 | 0 |
| 1744734600 | 2411.4899 | 98.35 | 4.25 | 2283.728 | 2425.685 | 2260.801 | 0 |
| 1744648200 | 2313.142 | 548.9 | 31.11 | 2262.007 | 2365.004 | 2240.95 | 0 |
| 1744389000 | 1764.247 | 0 | 0.00 | 1764.247 | 1764.247 | 1764.247 | 0 |
| 1744302600 | 1764.247 | 0 | 0.00 | 1764.247 | 1764.247 | 1764.247 | 0 |
| 1744216200 | 1764.247 | -354.91 | -16.75 | 1823.051 | 1970.427 | 1658.63 | 0 |
| 1744129800 | 2119.154 | 235.11 | 12.48 | 2031.778 | 2227.55 | 1916.518 | 0 |
| 1744043400 | 1884.049 | -594.86 | -24.00 | 1675.731 | 2494.736 | 1607.59 | 0 |
| 1743784200 | 2478.9119 | -672.93 | -21.35 | 3041.919 | 3053.777 | 2354.358 | 0 |
| 1743697800 | 3151.8449 | -625.66 | -16.56 | 3369.676 | 3492.814 | 3118.165 | 0 |
| 1743611400 | 3777.503 | -43.68 | -1.14 | 3758.216 | 3779.061 | 3617.937 | 0 |
| 1743525000 | 3821.179 | 198.07 | 5.47 | 3730.709 | 3839.749 | 3677.734 | 0 |
| 1743438600 | 3623.11 | -315.45 | -8.01 | 3768.928 | 3776.465 | 3531.137 | 0 |
| 1743183000 | 3938.555 | -192.64 | -4.66 | 4024.256 | 4091.983 | 3883.023 | 0 |
| 1743096600 | 4131.196 | -108.36 | -2.56 | 4074.945 | 4199.528 | 3965.085 | 0 |
| 1743010200 | 4239.552 | -198.22 | -4.47 | 4489.419 | 4503.644 | 4224.595 | 0 |
| 1742923800 | 4437.774 | 225.21 | 5.35 | 4264.851 | 4526.595 | 4264.851 | 0 |
| 1742837400 | 4212.5649 | -58.09 | -1.36 | 4431.271 | 4456.5069 | 4159.4889 | 0 |
| 1742578200 | 4270.651 | -141.01 | -3.20 | 4323.285 | 4358.923 | 4181.389 | 0 |
| 1742491800 | 4411.658 | -220.4 | -4.76 | 4609.736 | 4619.403 | 4320.9 | 0 |
| 1742405400 | 4632.054 | 155.59 | 3.48 | 4447.769 | 4660.866 | 4425.898 | 0 |
| 1742319000 | 4476.461 | 108.48 | 2.48 | 4439.458 | 4545.5739 | 4413.1629 | 0 |
| 1742232600 | 4367.979 | 117.14 | 2.76 | 4262.732 | 4404.035 | 4200.462 | 0 |
| 1741973400 | 4250.838 | 227.06 | 5.64 | 3987.091 | 4292.028 | 3968.526 | 0 |
| 1741887000 | 4023.777 | -133.42 | -3.21 | 4141.792 | 4269.505 | 3996.042 | 0 |
| 1741800600 | 4157.192 | 118.31 | 2.93 | 4200.61 | 4368.801 | 4029.205 | 0 |
| 1741714200 | 4038.884 | -285.38 | -6.60 | 4442.1719 | 4493.744 | 3983.032 | 0 |
| 1741627800 | 4324.262 | -208.76 | -4.61 | 4642.242 | 4679.725 | 4301.218 | 0 |
| 1741368600 | 4533.024 | -224.63 | -4.72 | 4656.356 | 4699.053 | 4374.218 | 0 |
| 1741282200 | 4757.653 | 67.07 | 1.43 | 4839.499 | 4848.813 | 4486.904 | 0 |
| 1741195800 | 4690.58 | 338.78 | 7.78 | 4691.474 | 4883.99 | 4631.477 | 0 |
| 1741109400 | 4351.799 | -445.62 | -9.29 | 4539.643 | 4609.313 | 4214.84 | 0 |
| 1741023000 | 4797.418 | 242.78 | 5.33 | 4627.335 | 4962.499 | 4482.554 | 0 |
| 1740763800 | 4554.6409 | 23.97 | 0.53 | 4374.052 | 4554.6409 | 4330.716 | 0 |
| 1740677400 | 4530.6719 | -119.73 | -2.57 | 4535.555 | 4628.742 | 4375.801 | 0 |
| 1740591000 | 4650.399 | 252.16 | 5.73 | 4540.619 | 4719.731 | 4485.761 | 0 |
| 1740504600 | 4398.238 | -112.76 | -2.50 | 4438.062 | 4554.726 | 4376.2969 | 0 |
| 1740418200 | 4511.002 | -187.66 | -3.99 | 4648.927 | 4682.8639 | 4434.212 | 0 |
| 1740159000 | 4698.662 | 89.1 | 1.93 | 4652.483 | 4769.753 | 4620.397 | 0 |
| 1740072600 | 4609.561 | 32.45 | 0.71 | 4660.93 | 4751.339 | 4566.476 | 0 |
| 1739986200 | 4577.115 | -286.09 | -5.88 | 4858.302 | 4868.09 | 4537.415 | 0 |
| 1739899800 | 4863.202 | 49.62 | 1.03 | 4861.384 | 4917.638 | 4727.231 | 0 |
| 1739813400 | 4813.585 | 27.35 | 0.57 | 4790.953 | 4842.5649 | 4745.946 | 0 |
| 1739554200 | 4786.233 | 40.35 | 0.85 | 4745.785 | 4886.017 | 4717.037 | 0 |
| 1739467800 | 4745.88 | 333.05 | 7.55 | 4627.086 | 4778.809 | 4545.951 | 0 |
| 1739381400 | 4412.826 | 34.78 | 0.79 | 4405.782 | 4480.559 | 4254.571 | 0 |
| 1739295000 | 4378.046 | 59.76 | 1.38 | 4335.1719 | 4400.43 | 4288.368 | 0 |
| 1739208600 | 4318.284 | 83.94 | 1.98 | 4242.731 | 4339.661 | 4225.16 | 0 |
| 1738949400 | 4234.344 | -94.94 | -2.19 | 4302.879 | 4380.116 | 4195.385 | 0 |
| 1738863000 | 4329.284 | 294.9 | 7.31 | 4101.119 | 4373.204 | 4070.502 | 0 |
| 1738776600 | 4034.384 | -39.37 | -0.97 | 4026.447 | 4058.145 | 3948.161 | 0 |
| 1738690200 | 4073.752 | 127.89 | 3.24 | 3983.06 | 4096.5159 | 3826.996 | 0 |
| 1738603800 | 3945.866 | -256.24 | -6.10 | 3764.571 | 3991.866 | 3764.571 | 0 |
| 1738344600 | 4202.101 | 20.97 | 0.50 | 4213.299 | 4323.578 | 4145.851 | 0 |
| 1738258200 | 4181.127 | 174.55 | 4.36 | 4086.563 | 4206.974 | 4046.794 | 0 |
| 1738171800 | 4006.582 | -65.63 | -1.61 | 4012.349 | 4055.796 | 3945.438 | 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
