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 | -168.16 | -4.01770888335 | 4185.47 | 4196.25 | 4015.8 | 0 | 0 | IX |
| 4 | -117 | -2.82997646524 | 4134.31 | 4196.25 | 4015.8 | 0 | 0 | IX |
| 12 | 242.55 | 6.42557407623 | 3774.76 | 4196.25 | 3730.65 | 0 | 0 | IX |
| 26 | 238.23 | 6.30391523863 | 3779.08 | 4196.25 | 3626.31 | 0 | 0 | IX |
| 52 | -202.78 | -4.80511079148 | 4220.09 | 4302.33 | 3626.31 | 0 | 0 | IX |
| 156 | 678.74 | 20.3302611597 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| 260 | 678.74 | 20.3302611597 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4017.31 | -33.44 | -0.83 | 4050.2 | 4074.46 | 4015.8 | 0 |
| 1741800600 | 4050.75 | 14.58 | 0.36 | 4068.16 | 4106.74 | 4027.1 | 0 |
| 1741714200 | 4036.17 | -44.98 | -1.10 | 4103.66 | 4114.56 | 4024.03 | 0 |
| 1741627800 | 4081.15 | -49.32 | -1.19 | 4150.47 | 4156.4799 | 4076.99 | 0 |
| 1741368600 | 4130.47 | -51.39 | -1.23 | 4161.17 | 4166.83 | 4099.26 | 0 |
| 1741282200 | 4181.86 | 20.12 | 0.48 | 4185.47 | 4196.25 | 4125.88 | 0 |
| 1741195800 | 4161.74 | 76.56 | 1.87 | 4148.15 | 4191.52 | 4136.7299 | 0 |
| 1741109400 | 4085.18 | -72.73 | -1.75 | 4119.72 | 4137.21 | 4065.11 | 0 |
| 1741023000 | 4157.91 | 51.69 | 1.26 | 4124.06 | 4189.4799 | 4104.9799 | 0 |
| 1740763800 | 4106.22 | 2.1 | 0.05 | 4073.49 | 4106.22 | 4063.92 | 0 |
| 1740677400 | 4104.12 | -29.93 | -0.72 | 4106.72 | 4119.24 | 4073.24 | 0 |
| 1740591000 | 4134.05 | 50.31 | 1.23 | 4116.99 | 4155.22 | 4108.39 | 0 |
| 1740504600 | 4083.74 | -23.78 | -0.58 | 4097.55 | 4107.66 | 4076.74 | 0 |
| 1740418200 | 4107.52 | -31.33 | -0.76 | 4128.82 | 4138.53 | 4090.37 | 0 |
| 1740159000 | 4138.85 | 14.2 | 0.34 | 4125.87 | 4152.83 | 4123.34 | 0 |
| 1740072600 | 4124.65 | 6.83 | 0.17 | 4142.1 | 4151.56 | 4116.78 | 0 |
| 1739986200 | 4117.82 | -51.65 | -1.24 | 4170.46 | 4170.46 | 4111.7299 | 0 |
| 1739899800 | 4169.47 | -2.46 | -0.06 | 4182.37 | 4184.68 | 4150.39 | 0 |
| 1739813400 | 4171.93 | 8.96 | 0.22 | 4166 | 4175.85 | 4157.24 | 0 |
| 1739554200 | 4162.97 | 9.98 | 0.24 | 4161.54 | 4184.2 | 4154.34 | 0 |
| 1739467800 | 4152.99 | 66.46 | 1.63 | 4134.31 | 4159.35 | 4115.03 | 0 |
| 1739381400 | 4086.53 | 4.96 | 0.12 | 4087.61 | 4103.32 | 4054.64 | 0 |
| 1739295000 | 4081.57 | 6.06 | 0.15 | 4075.35 | 4086.68 | 4063.76 | 0 |
| 1739208600 | 4075.51 | 25.47 | 0.63 | 4052.76 | 4078.62 | 4052.51 | 0 |
| 1738949400 | 4050.04 | -35.69 | -0.87 | 4069.61 | 4082.42 | 4042.14 | 0 |
| 1738863000 | 4085.73 | 49.07 | 1.22 | 4046.25 | 4093.38 | 4039.27 | 0 |
| 1738776600 | 4036.66 | -11.34 | -0.28 | 4033.82 | 4041.38 | 4020.16 | 0 |
| 1738690200 | 4048 | 4.84 | 0.12 | 4045.46 | 4059.3 | 4010.61 | 0 |
| 1738603800 | 4043.16 | -50.51 | -1.23 | 4010.56 | 4053.61 | 4004.04 | 0 |
| 1738344600 | 4093.67 | 6.38 | 0.16 | 4093.21 | 4119.04 | 4082.87 | 0 |
| 1738258200 | 4087.29 | 35.88 | 0.89 | 4067.34 | 4092.06 | 4062.95 | 0 |
| 1738171800 | 4051.41 | -20.41 | -0.50 | 4060.92 | 4071.14 | 4043.69 | 0 |
| 1738085400 | 4071.82 | -6.85 | -0.17 | 4074.51 | 4103.14 | 4062.63 | 0 |
| 1737999000 | 4078.67 | -24.21 | -0.59 | 4061 | 4090.59 | 4037.86 | 0 |
| 1737739800 | 4102.88 | 94.34 | 2.35 | 4118.05 | 4137.47 | 4089.35 | 0 |
| 1737653400 | 4008.54 | 0 | 0.00 | 4008.54 | 4008.54 | 4008.54 | 0 |
| 1737567000 | 4008.54 | 0 | 0.00 | 4008.54 | 4008.54 | 4008.54 | 0 |
| 1737480600 | 4008.54 | 27.24 | 0.68 | 3976.58 | 4010.31 | 3971.1 | 0 |
| 1737394200 | 3981.3 | 13.7 | 0.35 | 3972.74 | 3996.35 | 3963.44 | 0 |
| 1737135000 | 3967.6 | 41.78 | 1.06 | 3948.49 | 3977.54 | 3941.9 | 0 |
| 1737048600 | 3925.82 | 82.67 | 2.15 | 3906.44 | 3928.09 | 3892.74 | 0 |
| 1736962200 | 3843.15 | 24.16 | 0.63 | 3828.91 | 3871.56 | 3817.65 | 0 |
| 1736875800 | 3818.99 | 6.28 | 0.16 | 3854.39 | 3860.15 | 3818.99 | 0 |
| 1736789400 | 3812.71 | -19.9 | -0.52 | 3818.15 | 3820.62 | 3784.14 | 0 |
| 1736530200 | 3832.61 | -32.79 | -0.85 | 3868.12 | 3879.33 | 3826.15 | 0 |
| 1736443800 | 3865.4 | 24.69 | 0.64 | 3826.29 | 3874.71 | 3822.75 | 0 |
| 1736357400 | 3840.71 | -21.39 | -0.55 | 3858.4 | 3867.36 | 3816.75 | 0 |
| 1736271000 | 3862.1 | 14.69 | 0.38 | 3849.28 | 3877.19 | 3836.88 | 0 |
| 1736184600 | 3847.41 | 89.48 | 2.38 | 3774.11 | 3852.13 | 3769.93 | 0 |
| 1735925400 | 3757.93 | -65.95 | -1.72 | 3818.78 | 3818.96 | 3753.47 | 0 |
| 1735839000 | 3823.88 | 8.92 | 0.23 | 3813.3 | 3827.58 | 3770.66 | 0 |
| 1735666200 | 3814.96 | 31.59 | 0.83 | 3769.77 | 3816.09 | 3768.22 | 0 |
| 1735579800 | 3783.37 | -25.74 | -0.68 | 3794.89 | 3815.47 | 3775.94 | 0 |
| 1735320600 | 3809.11 | 32.65 | 0.86 | 3778.42 | 3809.11 | 3772.37 | 0 |
| 1735061400 | 3776.46 | 6.78 | 0.18 | 3783.79 | 3792.85 | 3776.46 | 0 |
| 1734975000 | 3769.68 | -0.43 | -0.01 | 3760.66 | 3781.65 | 3747.53 | 0 |
| 1734715800 | 3770.11 | -10.02 | -0.27 | 3757.27 | 3780.84 | 3730.65 | 0 |
| 1734629400 | 3780.13 | -51.79 | -1.35 | 3774.76 | 3797.72 | 3762.5 | 0 |
| 1734543000 | 3831.92 | 7 | 0.18 | 3836.05 | 3840.81 | 3820.25 | 0 |
| 1734456600 | 3824.92 | 15.61 | 0.41 | 3797.53 | 3834.17 | 3793.98 | 0 |
| 1734370200 | 3809.31 | -23.4 | -0.61 | 3818.4 | 3824.47 | 3799.86 | 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
