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 | 125.03 | 3.90250449461 | 3203.84 | 3348.14 | 3175.83 | 0 | 0 | IX |
| 4 | 353.86 | 11.8944138003 | 2975.01 | 3348.14 | 2952.7 | 0 | 0 | IX |
| 12 | -136.96 | -3.95172296391 | 3465.83 | 3603.06 | 2952.7 | 0 | 0 | IX |
| 26 | 69.77 | 2.1407750606 | 3259.1 | 3603.06 | 2952.7 | 0 | 0 | IX |
| 52 | -43.03 | -1.2761351167 | 3371.9 | 3603.06 | 2952.7 | 0 | 0 | IX |
| 156 | 720.19 | 27.607448978 | 2608.68 | 3603.06 | 2278.22 | 0 | 0 | IX |
| 260 | 911.7 | 37.7176615629 | 2417.17 | 3603.06 | 2278.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3328.87 | 17.37 | 0.52 | 3345.28 | 3348.14 | 3325.32 | 0 |
| 1745512200 | 3311.5 | 18.79 | 0.57 | 3279.4899 | 3314.4 | 3268.16 | 0 |
| 1745425800 | 3292.71 | 71.53 | 2.22 | 3253.86 | 3323.89 | 3253.86 | 0 |
| 1745339400 | 3221.18 | 23.39 | 0.73 | 3203.84 | 3221.18 | 3175.83 | 0 |
| 1744907400 | 3197.79 | -19.78 | -0.61 | 3209.76 | 3217.62 | 3186.42 | 0 |
| 1744821000 | 3217.57 | -6.98 | -0.22 | 3201.02 | 3218.75 | 3183.6 | 0 |
| 1744734600 | 3224.55 | 26.72 | 0.84 | 3186.21 | 3228.2199 | 3179.69 | 0 |
| 1744648200 | 3197.83 | 71.96 | 2.30 | 3183.95 | 3213.29 | 3174.82 | 0 |
| 1744389000 | 3125.87 | -3.23 | -0.10 | 3161.17 | 3167.46 | 3078.64 | 0 |
| 1744302600 | 3129.1 | 119.82 | 3.98 | 3195.98 | 3234.23 | 3129.1 | 0 |
| 1744216200 | 3009.28 | -101.52 | -3.26 | 3027.36 | 3067.73 | 2975.16 | 0 |
| 1744129800 | 3110.8 | 80.83 | 2.67 | 3078.37 | 3145.43 | 3043.94 | 0 |
| 1744043400 | 3029.9699 | -499.21 | -14.15 | 2975.01 | 3186.69 | 2952.7 | 0 |
| 1743787800 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743701400 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743615000 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743528600 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743442200 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743183000 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743096600 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1743010200 | 3529.18 | 0 | 0.00 | 3529.18 | 3529.18 | 3529.18 | 0 |
| 1742923800 | 3529.18 | 31.33 | 0.90 | 3505.04 | 3545.98 | 3505.04 | 0 |
| 1742837400 | 3497.85 | -12.06 | -0.34 | 3536.93 | 3540.46 | 3492.33 | 0 |
| 1742578200 | 3509.91 | -22.78 | -0.64 | 3518.63 | 3524.31 | 3495.81 | 0 |
| 1742491800 | 3532.69 | -42.54 | -1.19 | 3565.22 | 3568.8 | 3519.59 | 0 |
| 1742405400 | 3575.23 | 21.98 | 0.62 | 3549.36 | 3580.68 | 3545.12 | 0 |
| 1742319000 | 3553.25 | 19.62 | 0.56 | 3545.08 | 3561.62 | 3539.54 | 0 |
| 1742232600 | 3533.63 | 21.21 | 0.60 | 3515 | 3538.75 | 3504.07 | 0 |
| 1741973400 | 3512.42 | 43.54 | 1.26 | 3461.77 | 3520.52 | 3458.41 | 0 |
| 1741887000 | 3468.88 | -22.44 | -0.64 | 3490.31 | 3511.61 | 3465.27 | 0 |
| 1741800600 | 3491.32 | 20.36 | 0.59 | 3499.66 | 3534.33 | 3472.31 | 0 |
| 1741714200 | 3470.96 | -42.04 | -1.20 | 3533.67 | 3541.22 | 3460.6 | 0 |
| 1741627800 | 3513 | -40.94 | -1.15 | 3569.95 | 3574.62 | 3509.4 | 0 |
| 1741368600 | 3553.94 | -36.81 | -1.03 | 3573.1 | 3578.14 | 3528.03 | 0 |
| 1741282200 | 3590.75 | 15.17 | 0.42 | 3594.93 | 3603.06 | 3547.97 | 0 |
| 1741195800 | 3575.58 | 68.16 | 1.94 | 3563 | 3600.38 | 3551.99 | 0 |
| 1741109400 | 3507.42 | -60.88 | -1.71 | 3534.02 | 3546.23 | 3486.32 | 0 |
| 1741023000 | 3568.3 | 40.25 | 1.14 | 3538.74 | 3593.01 | 3517.13 | 0 |
| 1740763800 | 3528.05 | 5.66 | 0.16 | 3498.09 | 3528.05 | 3490.75 | 0 |
| 1740677400 | 3522.39 | -21.15 | -0.60 | 3525.97 | 3538.42 | 3496.65 | 0 |
| 1740591000 | 3543.54 | 44.9 | 1.28 | 3525.31 | 3558.41 | 3517.08 | 0 |
| 1740504600 | 3498.64 | -10.19 | -0.29 | 3497.38 | 3517.54 | 3492.51 | 0 |
| 1740418200 | 3508.83 | -28.48 | -0.81 | 3527.92 | 3535.11 | 3496.33 | 0 |
| 1740159000 | 3537.31 | 20.37 | 0.58 | 3524.54 | 3547 | 3523.16 | 0 |
| 1740072600 | 3516.94 | 6.34 | 0.18 | 3528.09 | 3542.06 | 3510.59 | 0 |
| 1739986200 | 3510.6 | -44.84 | -1.26 | 3554.09 | 3554.15 | 3504.26 | 0 |
| 1739899800 | 3555.44 | 7.03 | 0.20 | 3555.52 | 3564.06 | 3535.11 | 0 |
| 1739813400 | 3548.41 | 6.21 | 0.18 | 3545.15 | 3552.63 | 3539.48 | 0 |
| 1739554200 | 3542.2 | 6.03 | 0.17 | 3540.23 | 3559.19 | 3536.05 | 0 |
| 1739467800 | 3536.17 | 52.2 | 1.50 | 3525.5 | 3544.61 | 3508.98 | 0 |
| 1739381400 | 3483.97 | 0 | 0.00 | 3483.97 | 3483.97 | 3483.97 | 0 |
| 1739295000 | 3483.97 | 8.54 | 0.25 | 3476.25 | 3486.2 | 3468.83 | 0 |
| 1739208600 | 3475.43 | 16.68 | 0.48 | 3460.11 | 3478.77 | 3459.08 | 0 |
| 1738949400 | 3458.75 | -16.54 | -0.48 | 3471.57 | 3483.43 | 3450.46 | 0 |
| 1738863000 | 3475.29 | 54.34 | 1.59 | 3432.76 | 3482.26 | 3428.19 | 0 |
| 1738776600 | 3420.95 | -13.82 | -0.40 | 3424.96 | 3428.41 | 3406.95 | 0 |
| 1738690200 | 3434.77 | 10.91 | 0.32 | 3430.66 | 3441.79 | 3403.07 | 0 |
| 1738603800 | 3423.86 | -41.35 | -1.19 | 3396.71 | 3434.21 | 3391.69 | 0 |
| 1738344600 | 3465.21 | 3.78 | 0.11 | 3465.83 | 3486.96 | 3455.57 | 0 |
| 1738258200 | 3461.43 | 31.07 | 0.91 | 3444 | 3465.93 | 3440.54 | 0 |
| 1738171800 | 3430.36 | -14 | -0.41 | 3432.86 | 3441.41 | 3420.62 | 0 |
| 1738085400 | 3444.36 | -6.68 | -0.19 | 3445.62 | 3470.7 | 3437.1 | 0 |
| 1737999000 | 3451.04 | -13.81 | -0.40 | 3436.14 | 3462.34 | 3421.58 | 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
