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 | 573.62 | 3.79522384821 | 15114.26 | 15760.14 | 15019.31 | 0 | 0 | IX |
| 4 | -748.13 | -4.55177381858 | 16436.01 | 16473.03 | 13977.77 | 0 | 0 | IX |
| 12 | -676.07 | -4.13145970258 | 16363.95 | 16982.17 | 13977.77 | 0 | 0 | IX |
| 26 | 245.09 | 1.58708368112 | 15442.79 | 16982.17 | 13977.77 | 0 | 0 | IX |
| 52 | -554.92 | -3.41640603837 | 16242.8 | 16982.17 | 13977.77 | 0 | 0 | IX |
| 156 | 3147.67 | 25.1006163374 | 12540.21 | 16982.17 | 11089.39 | 0 | 0 | IX |
| 260 | 7248.64 | 85.8920945488 | 8439.24 | 16982.17 | 8008.36 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 15687.88 | 89.31 | 0.57 | 15737.83 | 15760.14 | 15661.93 | 0 |
| 1745512200 | 15598.57 | 60.26 | 0.39 | 15484.88 | 15606.35 | 15409.11 | 0 |
| 1745425800 | 15538.31 | 310.45 | 2.04 | 15448.06 | 15686.86 | 15411.47 | 0 |
| 1745339400 | 15227.86 | 118.32 | 0.78 | 15114.26 | 15227.86 | 15019.31 | 0 |
| 1744907400 | 15109.54 | -81.77 | -0.54 | 15142.79 | 15188.85 | 15047.58 | 0 |
| 1744821000 | 15191.31 | -11.58 | -0.08 | 15084.59 | 15195.87 | 15016.17 | 0 |
| 1744734600 | 15202.89 | 147.91 | 0.98 | 15059.94 | 15215.3 | 15006.84 | 0 |
| 1744648200 | 15054.98 | 851.73 | 6.00 | 15002.22 | 15124.25 | 14946.61 | 0 |
| 1744389000 | 14203.25 | 0 | 0.00 | 14203.25 | 14203.25 | 14203.25 | 0 |
| 1744302600 | 14203.25 | 0 | 0.00 | 14203.25 | 14203.25 | 14203.25 | 0 |
| 1744216200 | 14203.25 | -484.34 | -3.30 | 14290.11 | 14480.7 | 14058.37 | 0 |
| 1744129800 | 14687.59 | 368.06 | 2.57 | 14596.36 | 14848.06 | 14384.95 | 0 |
| 1744043400 | 14319.53 | -699 | -4.65 | 14049.45 | 15044.26 | 13977.77 | 0 |
| 1743784200 | 15018.53 | -684 | -4.36 | 15579.35 | 15602.25 | 14893.49 | 0 |
| 1743697800 | 15702.53 | -512.56 | -3.16 | 15869.28 | 15985.9 | 15674.68 | 0 |
| 1743611400 | 16215.09 | -39.55 | -0.24 | 16197.34 | 16215.09 | 16079.37 | 0 |
| 1743525000 | 16254.64 | 169.61 | 1.05 | 16210.14 | 16277.56 | 16134.88 | 0 |
| 1743438600 | 16085.03 | -264.97 | -1.62 | 16180.94 | 16211.58 | 16008.65 | 0 |
| 1743183000 | 16350 | -151.26 | -0.92 | 16436.009 | 16473.029 | 16308.41 | 0 |
| 1743096600 | 16501.259 | -86.44 | -0.52 | 16418.18 | 16553.77 | 16374.2 | 0 |
| 1743010200 | 16587.7 | -138.32 | -0.83 | 16752.96 | 16757.16 | 16577.71 | 0 |
| 1742923800 | 16726.02 | 172.6 | 1.04 | 16617.39 | 16794.34 | 16610.7 | 0 |
| 1742837400 | 16553.419 | -40.96 | -0.25 | 16730.7 | 16738.849 | 16512.509 | 0 |
| 1742578200 | 16594.38 | -106.17 | -0.64 | 16631.119 | 16659.77 | 16531.33 | 0 |
| 1742491800 | 16700.55 | -164.88 | -0.98 | 16834.53 | 16856.14 | 16632.46 | 0 |
| 1742405400 | 16865.43 | 104.14 | 0.62 | 16735.13 | 16886.06 | 16721.15 | 0 |
| 1742319000 | 16761.29 | 87.72 | 0.53 | 16724.18 | 16814.74 | 16707.419 | 0 |
| 1742232600 | 16673.57 | 104.58 | 0.63 | 16562.189 | 16697.89 | 16544.279 | 0 |
| 1741973400 | 16568.99 | 192.53 | 1.18 | 16346.23 | 16600.79 | 16332.81 | 0 |
| 1741887000 | 16376.46 | -110.3 | -0.67 | 16462.79 | 16570.06 | 16358.97 | 0 |
| 1741800600 | 16486.759 | 99.38 | 0.61 | 16537.89 | 16653.2 | 16387.279 | 0 |
| 1741714200 | 16387.38 | -215.68 | -1.30 | 16668.43 | 16728.97 | 16346.16 | 0 |
| 1741627800 | 16603.06 | -153.26 | -0.91 | 16822.97 | 16822.97 | 16589.779 | 0 |
| 1741368600 | 16756.32 | -157.66 | -0.93 | 16841.67 | 16846.39 | 16644 | 0 |
| 1741282200 | 16913.98 | 83.26 | 0.49 | 16947.8 | 16973.03 | 16714.599 | 0 |
| 1741195800 | 16830.72 | 282.33 | 1.71 | 16781.04 | 16972.3 | 16769.529 | 0 |
| 1741109400 | 16548.39 | -316.11 | -1.87 | 16690.43 | 16735.55 | 16457.74 | 0 |
| 1741023000 | 16864.5 | 181.7 | 1.09 | 16747.13 | 16982.17 | 16642.71 | 0 |
| 1740763800 | 16682.8 | 6.76 | 0.04 | 16561.13 | 16682.8 | 16527.93 | 0 |
| 1740677400 | 16676.04 | -75.31 | -0.45 | 16673.189 | 16739.27 | 16566.419 | 0 |
| 1740591000 | 16751.349 | 185.6 | 1.12 | 16689.43 | 16802.66 | 16634.46 | 0 |
| 1740504600 | 16565.75 | -84.8 | -0.51 | 16625.23 | 16680.88 | 16551.7 | 0 |
| 1740418200 | 16650.55 | -112.1 | -0.67 | 16746.93 | 16768.45 | 16598.119 | 0 |
| 1740159000 | 16762.65 | 71.27 | 0.43 | 16734.97 | 16818.08 | 16707.49 | 0 |
| 1740072600 | 16691.38 | 23.33 | 0.14 | 16724.46 | 16795.12 | 16659.96 | 0 |
| 1739986200 | 16668.05 | -195.05 | -1.16 | 16858.91 | 16869.57 | 16641.49 | 0 |
| 1739899800 | 16863.1 | 31.11 | 0.18 | 16851.42 | 16900.47 | 16772.08 | 0 |
| 1739813400 | 16831.99 | 25.72 | 0.15 | 16815.17 | 16852.6 | 16785.11 | 0 |
| 1739554200 | 16806.27 | 31.69 | 0.19 | 16780.94 | 16870.73 | 16765.099 | 0 |
| 1739467800 | 16774.58 | 240.92 | 1.46 | 16704.369 | 16797.6 | 16633.59 | 0 |
| 1739381400 | 16533.66 | 22.5 | 0.14 | 16562.029 | 16585.34 | 16423.56 | 0 |
| 1739295000 | 16511.16 | 46.13 | 0.28 | 16494.57 | 16523.72 | 16443.279 | 0 |
| 1739208600 | 16465.029 | 70.04 | 0.43 | 16406.73 | 16479.86 | 16394.02 | 0 |
| 1738949400 | 16394.99 | -69.36 | -0.42 | 16456.24 | 16507.06 | 16368.4 | 0 |
| 1738863000 | 16464.349 | 225.46 | 1.39 | 16292.5 | 16497.96 | 16268.83 | 0 |
| 1738776600 | 16238.89 | -26.82 | -0.16 | 16218.8 | 16252.53 | 16169.22 | 0 |
| 1738690200 | 16265.71 | 106.16 | 0.66 | 16170.88 | 16280.97 | 16066.69 | 0 |
| 1738603800 | 16159.55 | -194.23 | -1.19 | 16009.49 | 16193.1 | 16007.95 | 0 |
| 1738344600 | 16353.78 | 19.74 | 0.12 | 16363.95 | 16440.95 | 16313.73 | 0 |
| 1738258200 | 16334.04 | 147.45 | 0.91 | 16232.27 | 16355.59 | 16222.27 | 0 |
| 1738171800 | 16186.59 | -54.11 | -0.33 | 16202.98 | 16231.02 | 16142.21 | 0 |
| 1738085400 | 16240.7 | -6.01 | -0.04 | 16248.29 | 16355.95 | 16201.66 | 0 |
| 1737999000 | 16246.71 | -33.84 | -0.21 | 16172.97 | 16290.45 | 16119.03 | 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
