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 | 85.93 | 2.83334597288 | 3032.81 | 3129 | 3026.99 | 0 | 0 | IX |
| 4 | -84.71 | -2.64433657463 | 3203.45 | 3222.03 | 2827.32 | 0 | 0 | IX |
| 12 | -226.79 | -6.77889601946 | 3345.53 | 3387.74 | 2827.32 | 0 | 0 | IX |
| 26 | -80.37 | -2.51226122265 | 3199.11 | 3402.04 | 2827.32 | 0 | 0 | IX |
| 52 | 238.99 | 8.29898428683 | 2879.75 | 3402.04 | 2823.87 | 0 | 0 | IX |
| 156 | 556.59 | 21.7235524852 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 260 | 556.59 | 21.7235524852 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3101.2199 | -4.06 | -0.13 | 3124.63 | 3129 | 3098.03 | 0 |
| 1745512200 | 3105.28 | 16.32 | 0.53 | 3097.08 | 3106.69 | 3086.68 | 0 |
| 1745425800 | 3088.96 | 17.71 | 0.58 | 3079.98 | 3121.8 | 3067.4 | 0 |
| 1745339400 | 3071.25 | 5.39 | 0.18 | 3032.81 | 3074.53 | 3026.9899 | 0 |
| 1744907400 | 3065.86 | 20.02 | 0.66 | 3042.2 | 3066.83 | 3037.09 | 0 |
| 1744821000 | 3045.84 | -4.41 | -0.14 | 3031.76 | 3055.91 | 3026.5 | 0 |
| 1744734600 | 3050.25 | 54.74 | 1.83 | 3026.66 | 3058.96 | 3017.15 | 0 |
| 1744648200 | 2995.51 | 133.53 | 4.67 | 2975.85 | 3024.34 | 2972.94 | 0 |
| 1744389000 | 2861.98 | 0 | 0.00 | 2861.98 | 2861.98 | 2861.98 | 0 |
| 1744302600 | 2861.98 | 0 | 0.00 | 2861.98 | 2861.98 | 2861.98 | 0 |
| 1744216200 | 2861.98 | -107.25 | -3.61 | 2853.11 | 2886.51 | 2827.32 | 0 |
| 1744129800 | 2969.23 | 54.49 | 1.87 | 2927.31 | 3012.57 | 2925.71 | 0 |
| 1744043400 | 2914.7399 | -79.94 | -2.67 | 2950.91 | 3001.52 | 2853.62 | 0 |
| 1743784200 | 2994.68 | -162.43 | -5.14 | 3107.1 | 3121.82 | 2948.44 | 0 |
| 1743697800 | 3157.11 | -41.3 | -1.29 | 3213.03 | 3222.03 | 3116.19 | 0 |
| 1743611400 | 3198.41 | 0.16 | 0.01 | 3205.2 | 3207.17 | 3165.9899 | 0 |
| 1743525000 | 3198.25 | 47.16 | 1.50 | 3167.35 | 3202.75 | 3148.2399 | 0 |
| 1743438600 | 3151.09 | -4.85 | -0.15 | 3144.66 | 3160.67 | 3119.71 | 0 |
| 1743183000 | 3155.94 | -41.66 | -1.30 | 3203.45 | 3211.14 | 3155.01 | 0 |
| 1743096600 | 3197.6 | -27.48 | -0.85 | 3216.31 | 3218.93 | 3193.04 | 0 |
| 1743010200 | 3225.08 | -1.1 | -0.03 | 3234.55 | 3253.63 | 3219.56 | 0 |
| 1742923800 | 3226.18 | 15.23 | 0.47 | 3214.26 | 3231.43 | 3210.42 | 0 |
| 1742837400 | 3210.95 | 52.39 | 1.66 | 3156.37 | 3223.8 | 3151.91 | 0 |
| 1742578200 | 3158.56 | -12.18 | -0.38 | 3173.93 | 3177.51 | 3137.2399 | 0 |
| 1742491800 | 3170.7399 | 23.78 | 0.76 | 3156.96 | 3179.55 | 3147.16 | 0 |
| 1742405400 | 3146.96 | 50.69 | 1.64 | 3118.9699 | 3154.73 | 3114.07 | 0 |
| 1742319000 | 3096.27 | -23.41 | -0.75 | 3122.03 | 3134.36 | 3093.75 | 0 |
| 1742232600 | 3119.68 | 25.99 | 0.84 | 3097.21 | 3122.43 | 3089.2 | 0 |
| 1741973400 | 3093.69 | 42.39 | 1.39 | 3051.94 | 3094.14 | 3031.58 | 0 |
| 1741887000 | 3051.3 | -9.46 | -0.31 | 3071.67 | 3084.36 | 3051.16 | 0 |
| 1741800600 | 3060.76 | 51.77 | 1.72 | 3032.77 | 3060.9899 | 3028.73 | 0 |
| 1741714200 | 3008.9899 | -72.32 | -2.35 | 3067.02 | 3070.44 | 3008.9899 | 0 |
| 1741627800 | 3081.31 | -2.21 | -0.07 | 3133.28 | 3134.39 | 3079.6 | 0 |
| 1741368600 | 3083.52 | -43.61 | -1.39 | 3116.07 | 3130.76 | 3078.91 | 0 |
| 1741282200 | 3127.13 | 1.53 | 0.05 | 3148.57 | 3152.34 | 3099.13 | 0 |
| 1741195800 | 3125.6 | -28.41 | -0.90 | 3140.03 | 3145.91 | 3110.19 | 0 |
| 1741109400 | 3154.01 | -132.7 | -4.04 | 3228.4699 | 3238.26 | 3136.02 | 0 |
| 1741023000 | 3286.71 | 9.89 | 0.30 | 3309.7199 | 3314.35 | 3282.14 | 0 |
| 1740763800 | 3276.82 | -7.12 | -0.22 | 3271.71 | 3284.71 | 3257.3 | 0 |
| 1740677400 | 3283.94 | -3.29 | -0.10 | 3292.59 | 3302.01 | 3277.87 | 0 |
| 1740591000 | 3287.23 | 25.31 | 0.78 | 3276.95 | 3298.89 | 3271.73 | 0 |
| 1740504600 | 3261.92 | -38.5 | -1.17 | 3281.41 | 3291.06 | 3251.43 | 0 |
| 1740418200 | 3300.42 | -23.04 | -0.69 | 3291.96 | 3302.55 | 3283.52 | 0 |
| 1740159000 | 3323.46 | -7.37 | -0.22 | 3329.41 | 3337.6 | 3314.87 | 0 |
| 1740072600 | 3330.83 | -13.42 | -0.40 | 3349.1 | 3353.93 | 3326.92 | 0 |
| 1739986200 | 3344.25 | 4.31 | 0.13 | 3353.09 | 3358.53 | 3328.76 | 0 |
| 1739899800 | 3339.94 | 18.53 | 0.56 | 3325.7 | 3339.98 | 3323.53 | 0 |
| 1739813400 | 3321.41 | -11.27 | -0.34 | 3321.86 | 3325.66 | 3318.17 | 0 |
| 1739554200 | 3332.68 | -14.15 | -0.42 | 3364.4 | 3365.65 | 3330.02 | 0 |
| 1739467800 | 3346.83 | -5.58 | -0.17 | 3343.79 | 3363.54 | 3338.63 | 0 |
| 1739381400 | 3352.41 | -15.72 | -0.47 | 3360.57 | 3368.75 | 3345.69 | 0 |
| 1739295000 | 3368.13 | -7.44 | -0.22 | 3381.65 | 3382.91 | 3351.27 | 0 |
| 1739208600 | 3375.57 | 18.7 | 0.56 | 3350.95 | 3387.74 | 3346.77 | 0 |
| 1738949400 | 3356.87 | 14.42 | 0.43 | 3344.3 | 3362.67 | 3340.08 | 0 |
| 1738863000 | 3342.45 | 19.22 | 0.58 | 3330.76 | 3354.98 | 3330.53 | 0 |
| 1738776600 | 3323.23 | 7.53 | 0.23 | 3300.2199 | 3325.42 | 3298.77 | 0 |
| 1738690200 | 3315.7 | 28.94 | 0.88 | 3303.57 | 3326.03 | 3291.18 | 0 |
| 1738603800 | 3286.76 | -57.01 | -1.70 | 3306.9 | 3313.39 | 3203.51 | 0 |
| 1738344600 | 3343.77 | -2.08 | -0.06 | 3345.53 | 3353.89 | 3331.34 | 0 |
| 1738258200 | 3345.85 | 43.58 | 1.32 | 3303.36 | 3353.48 | 3292.85 | 0 |
| 1738171800 | 3302.27 | 14.49 | 0.44 | 3296.06 | 3313.84 | 3291.2399 | 0 |
| 1738085400 | 3287.78 | 14.93 | 0.46 | 3292.69 | 3304.06 | 3284.16 | 0 |
| 1737999000 | 3272.85 | -26.96 | -0.82 | 3305.28 | 3307.04 | 3265.2399 | 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
