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 | 174.22 | 1.54487332961 | 11277.3 | 11482.59 | 11230.11 | 0 | 0 | IX |
| 4 | 1463.81 | 14.6561123621 | 9987.71 | 11482.59 | 9778.46 | 0 | 0 | IX |
| 12 | 576.84 | 5.3044319465 | 10874.68 | 12177.67 | 9778.46 | 0 | 0 | IX |
| 26 | 321.8 | 2.89135755437 | 11129.72 | 12177.67 | 9778.46 | 0 | 0 | IX |
| 52 | -315.84 | -2.68403448182 | 11767.36 | 13058.58 | 9778.46 | 0 | 0 | IX |
| 156 | -1874.58 | -14.0669813374 | 13326.1 | 13406.62 | 9569.18 | 0 | 0 | IX |
| 260 | 2915.59 | 34.1566765426 | 8535.93 | 15152.71 | 8448.08 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 11451.52 | 20.56 | 0.18 | 11477.05 | 11482.59 | 11412.41 | 0 |
| 1745512200 | 11430.96 | 78.38 | 0.69 | 11323.68 | 11447.66 | 11245.35 | 0 |
| 1745425800 | 11352.58 | 69.21 | 0.61 | 11382.02 | 11396.21 | 11260.21 | 0 |
| 1745339400 | 11283.37 | 29.21 | 0.26 | 11277.3 | 11306.59 | 11230.11 | 0 |
| 1744907400 | 11254.16 | 42.3 | 0.38 | 11235.18 | 11274.48 | 11148.18 | 0 |
| 1744821000 | 11211.86 | -4.76 | -0.04 | 11137.92 | 11218.6 | 11074.99 | 0 |
| 1744734600 | 11216.62 | 279.51 | 2.56 | 11014.52 | 11216.62 | 11001.75 | 0 |
| 1744648200 | 10937.11 | 461.58 | 4.41 | 10893.66 | 10947.97 | 10811.34 | 0 |
| 1744389000 | 10475.53 | 0 | 0.00 | 10475.53 | 10475.53 | 10475.53 | 0 |
| 1744302600 | 10475.53 | 0 | 0.00 | 10475.53 | 10475.53 | 10475.53 | 0 |
| 1744216200 | 10475.53 | -270.51 | -2.52 | 10536.8 | 10583.29 | 10351.96 | 0 |
| 1744129800 | 10746.04 | 369.51 | 3.56 | 10608.25 | 10823.8 | 10532 | 0 |
| 1744043400 | 10376.53 | -124.7 | -1.19 | 9987.7099 | 10645.5 | 9778.4599 | 0 |
| 1743784200 | 10501.23 | -472.48 | -4.31 | 10902.5 | 10902.5 | 10367.93 | 0 |
| 1743697800 | 10973.71 | -99.57 | -0.90 | 10886.46 | 11140.05 | 10861.3 | 0 |
| 1743611400 | 11073.28 | -120.11 | -1.07 | 11196.73 | 11196.73 | 11003.69 | 0 |
| 1743525000 | 11193.39 | 73.57 | 0.66 | 11204.48 | 11242.73 | 11152.33 | 0 |
| 1743438600 | 11119.82 | -212.14 | -1.87 | 11172.91 | 11216.3 | 11035.48 | 0 |
| 1743183000 | 11331.96 | -144.83 | -1.26 | 11459.59 | 11519.1 | 11311.56 | 0 |
| 1743096600 | 11476.79 | -142.77 | -1.23 | 11603.36 | 11656.9 | 11448.38 | 0 |
| 1743010200 | 11619.56 | 149.14 | 1.30 | 11489.92 | 11682.95 | 11456.46 | 0 |
| 1742923800 | 11470.42 | 66.86 | 0.59 | 11433.66 | 11508.53 | 11415.6 | 0 |
| 1742837400 | 11403.56 | -49.82 | -0.43 | 11565.09 | 11565.09 | 11339.19 | 0 |
| 1742578200 | 11453.38 | -104.61 | -0.91 | 11518.08 | 11527.83 | 11426.99 | 0 |
| 1742491800 | 11557.99 | -139.71 | -1.19 | 11740.58 | 11757.9 | 11494.19 | 0 |
| 1742405400 | 11697.7 | -90.36 | -0.77 | 11738.35 | 11738.98 | 11636.51 | 0 |
| 1742319000 | 11788.06 | 96.89 | 0.83 | 11768.37 | 11822.09 | 11739.41 | 0 |
| 1742232600 | 11691.17 | 138.91 | 1.20 | 11626.9 | 11751.35 | 11610.94 | 0 |
| 1741973400 | 11552.26 | 75.04 | 0.65 | 11490.95 | 11600.67 | 11485.39 | 0 |
| 1741887000 | 11477.22 | -267.76 | -2.28 | 11677.24 | 11680.25 | 11477.22 | 0 |
| 1741800600 | 11744.98 | -53.14 | -0.45 | 11747.45 | 11836.94 | 11683.87 | 0 |
| 1741714200 | 11798.12 | -144.02 | -1.21 | 11968.87 | 12067.15 | 11785.88 | 0 |
| 1741627800 | 11942.14 | 56.44 | 0.47 | 12052.97 | 12110.98 | 11903.8 | 0 |
| 1741368600 | 11885.7 | -162.77 | -1.35 | 11931.37 | 11956.39 | 11782.94 | 0 |
| 1741282200 | 12048.47 | 100.43 | 0.84 | 12146.06 | 12177.67 | 11727.53 | 0 |
| 1741195800 | 11948.04 | 741.08 | 6.61 | 11381.25 | 12044.92 | 11381.25 | 0 |
| 1741109400 | 11206.96 | -72.89 | -0.65 | 11278.74 | 11510.05 | 11151.26 | 0 |
| 1741023000 | 11279.85 | 232.02 | 2.10 | 11188.94 | 11330.27 | 11137.36 | 0 |
| 1740763800 | 11047.83 | -76.31 | -0.69 | 11022.64 | 11047.83 | 10983.31 | 0 |
| 1740677400 | 11124.14 | -35.44 | -0.32 | 11147.22 | 11147.22 | 11063.73 | 0 |
| 1740591000 | 11159.58 | 24.58 | 0.22 | 11176.32 | 11196.76 | 11147.87 | 0 |
| 1740504600 | 11135 | -92.26 | -0.82 | 11218.25 | 11239.48 | 11135 | 0 |
| 1740418200 | 11227.26 | 19.48 | 0.17 | 11228.77 | 11307.33 | 11188.6 | 0 |
| 1740159000 | 11207.78 | 84.08 | 0.76 | 11179.74 | 11235.47 | 11173.56 | 0 |
| 1740072600 | 11123.7 | 18.65 | 0.17 | 11120.04 | 11200.67 | 11116.43 | 0 |
| 1739986200 | 11105.05 | -66.99 | -0.60 | 11218.28 | 11221.35 | 11097.91 | 0 |
| 1739899800 | 11172.04 | 31.76 | 0.29 | 11190.13 | 11221.41 | 11130.1 | 0 |
| 1739813400 | 11140.28 | 42.62 | 0.38 | 11126.46 | 11151.83 | 11095.79 | 0 |
| 1739554200 | 11097.66 | 17.03 | 0.15 | 11101.29 | 11154.88 | 11077.79 | 0 |
| 1739467800 | 11080.63 | 76.51 | 0.70 | 11103.27 | 11137.13 | 11039.04 | 0 |
| 1739381400 | 11004.12 | 31.15 | 0.28 | 10981.36 | 11057.72 | 10977.14 | 0 |
| 1739295000 | 10972.97 | 0.68 | 0.01 | 10975.37 | 10987.68 | 10928.17 | 0 |
| 1739208600 | 10972.29 | 51.16 | 0.47 | 10951.18 | 11009.41 | 10945.93 | 0 |
| 1738949400 | 10921.13 | -80.18 | -0.73 | 10985.84 | 11038.08 | 10910.68 | 0 |
| 1738863000 | 11001.31 | 72.97 | 0.67 | 10972.74 | 11042.55 | 10962.09 | 0 |
| 1738776600 | 10928.34 | -4.71 | -0.04 | 10934.66 | 10937.52 | 10908.53 | 0 |
| 1738690200 | 10933.05 | 79.09 | 0.73 | 10900.44 | 10941.67 | 10823.74 | 0 |
| 1738603800 | 10853.96 | -108.1 | -0.99 | 10799.18 | 10858.29 | 10751.96 | 0 |
| 1738344600 | 10962.06 | 116.23 | 1.07 | 10874.68 | 10962.06 | 10848.18 | 0 |
| 1738258200 | 10845.83 | 93.81 | 0.87 | 10805.62 | 10888.55 | 10793.71 | 0 |
| 1738171800 | 10752.02 | -46.9 | -0.43 | 10840.87 | 10852.18 | 10745.59 | 0 |
| 1738085400 | 10798.92 | 65.54 | 0.61 | 10761.27 | 10843.02 | 10718.15 | 0 |
| 1737999000 | 10733.38 | 43.13 | 0.40 | 10649.12 | 10744.78 | 10636.59 | 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
