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 | 20.16 | 1.61325171048 | 1249.65 | 1285.31 | 1246.27 | 0 | 0 | IX |
| 4 | 34.48 | 2.79115701877 | 1235.33 | 1285.31 | 1213.54 | 0 | 0 | IX |
| 12 | -6.42 | -0.503044122141 | 1276.23 | 1336.75 | 1213.54 | 0 | 0 | IX |
| 26 | -66.2 | -4.95505273164 | 1336.01 | 1350.61 | 1204.86 | 0 | 0 | IX |
| 52 | -29.15 | -2.24410297469 | 1298.96 | 1417.73 | 1204.86 | 0 | 0 | IX |
| 156 | 45.64 | 3.72824035877 | 1224.17 | 1417.73 | 1165.62 | 0 | 0 | IX |
| 260 | 45.64 | 3.72824035877 | 1224.17 | 1417.73 | 1165.62 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 1270.3 | -9.72 | -0.76 | 1265.3699 | 1272.73 | 1260.67 | 0 |
| 1733851800 | 1280.02 | 0 | 0.00 | 1280.02 | 1280.02 | 1280.02 | 0 |
| 1733765400 | 1280.02 | 9.09 | 0.72 | 1270.98 | 1285.31 | 1270.98 | 0 |
| 1733506200 | 1270.93 | 16.48 | 1.31 | 1254.88 | 1273.98 | 1254.88 | 0 |
| 1733419800 | 1254.45 | 4.66 | 0.37 | 1249.65 | 1257.95 | 1246.27 | 0 |
| 1733333400 | 1249.79 | 8.18 | 0.66 | 1241.52 | 1253.14 | 1241.52 | 0 |
| 1733247000 | 1241.6099 | 3.17 | 0.26 | 1238.01 | 1252.64 | 1237.07 | 0 |
| 1733160600 | 1238.44 | 0.28 | 0.02 | 1237.6199 | 1245.13 | 1222.89 | 0 |
| 1732901400 | 1238.16 | 9.55 | 0.78 | 1228.48 | 1239.18 | 1223.21 | 0 |
| 1732815000 | 1228.6099 | -2.64 | -0.21 | 1222.4 | 1233.3699 | 1222.4 | 0 |
| 1732728600 | 1231.25 | 0 | 0.00 | 1231.25 | 1231.25 | 1231.25 | 0 |
| 1732642200 | 1231.25 | -10.79 | -0.87 | 1241.53 | 1241.9 | 1229.7 | 0 |
| 1732555800 | 1242.04 | 0.35 | 0.03 | 1242.23 | 1255.01 | 1238.95 | 0 |
| 1732296600 | 1241.69 | 7.11 | 0.58 | 1235.76 | 1244.44 | 1224.78 | 0 |
| 1732210200 | 1234.58 | 2.53 | 0.21 | 1231.69 | 1236.33 | 1220.52 | 0 |
| 1732123800 | 1232.05 | -5.36 | -0.43 | 1237.46 | 1246.08 | 1230.33 | 0 |
| 1732037400 | 1237.41 | -8.34 | -0.67 | 1245.03 | 1249.66 | 1221.18 | 0 |
| 1731951000 | 1245.75 | 1.41 | 0.11 | 1244.27 | 1247.73 | 1238.28 | 0 |
| 1731691800 | 1244.34 | -7.24 | -0.58 | 1251.55 | 1252.88 | 1238.67 | 0 |
| 1731605400 | 1251.58 | 16.24 | 1.31 | 1235.33 | 1252.83 | 1235.33 | 0 |
| 1731519000 | 1235.34 | -1.76 | -0.14 | 1236.96 | 1242.13 | 1225.32 | 0 |
| 1731432600 | 1237.1 | -34.25 | -2.69 | 1271.08 | 1271.08 | 1235.53 | 0 |
| 1731346200 | 1271.35 | 15.04 | 1.20 | 1257.76 | 1275.75 | 1257.76 | 0 |
| 1731087000 | 1256.31 | -14.9 | -1.17 | 1271.22 | 1273.82 | 1254.8599 | 0 |
| 1731000600 | 1271.21 | 9.56 | 0.76 | 1261.67 | 1275.39 | 1259 | 0 |
| 1730914200 | 1261.65 | -6.45 | -0.51 | 1268.92 | 1296.32 | 1256.3 | 0 |
| 1730827800 | 1268.1 | 6.06 | 0.48 | 1262.04 | 1269.41 | 1258.31 | 0 |
| 1730741400 | 1262.04 | -6.45 | -0.51 | 1268.32 | 1274.76 | 1262.04 | 0 |
| 1730482200 | 1268.49 | 10.04 | 0.80 | 1258.03 | 1272.8 | 1258.03 | 0 |
| 1730395800 | 1258.45 | -13.37 | -1.05 | 1271.26 | 1271.26 | 1252.56 | 0 |
| 1730309400 | 1271.82 | -14.18 | -1.10 | 1285.82 | 1285.82 | 1263.09 | 0 |
| 1730223000 | 1286 | -7.86 | -0.61 | 1294.39 | 1304.35 | 1285.21 | 0 |
| 1730136600 | 1293.8599 | 10.13 | 0.79 | 1284.14 | 1297.93 | 1283.24 | 0 |
| 1729873800 | 1283.73 | -1 | -0.08 | 1284.08 | 1287.3699 | 1277.21 | 0 |
| 1729787400 | 1284.73 | 0.98 | 0.08 | 1283.75 | 1295.3699 | 1283.75 | 0 |
| 1729701000 | 1283.75 | -6.46 | -0.50 | 1289.45 | 1291.84 | 1278.81 | 0 |
| 1729614600 | 1290.21 | -13.41 | -1.03 | 1290.15 | 1291.97 | 1279.43 | 0 |
| 1729528200 | 1303.6199 | 0 | 0.00 | 1303.6199 | 1303.6199 | 1303.6199 | 0 |
| 1729269000 | 1303.6199 | 5.01 | 0.39 | 1298.58 | 1308.92 | 1295.71 | 0 |
| 1729182600 | 1298.6099 | 15.69 | 1.22 | 1282.81 | 1305.54 | 1282.81 | 0 |
| 1729096200 | 1282.92 | -5.14 | -0.40 | 1288.08 | 1288.08 | 1270.73 | 0 |
| 1729009800 | 1288.06 | -13.73 | -1.05 | 1302.08 | 1302.51 | 1286.23 | 0 |
| 1728923400 | 1301.79 | 4.09 | 0.32 | 1297.74 | 1303.69 | 1291.94 | 0 |
| 1728664200 | 1297.7 | 6.2 | 0.48 | 1291.52 | 1299.35 | 1285.05 | 0 |
| 1728577800 | 1291.5 | -3.18 | -0.25 | 1294.66 | 1295.23 | 1287.1 | 0 |
| 1728491400 | 1294.68 | 6.62 | 0.51 | 1288.1199 | 1295.96 | 1285.18 | 0 |
| 1728405000 | 1288.06 | -9.38 | -0.72 | 1297.34 | 1297.34 | 1280.26 | 0 |
| 1728318600 | 1297.44 | 5.89 | 0.46 | 1290.5 | 1299.03 | 1286.1099 | 0 |
| 1728059400 | 1291.55 | 10.88 | 0.85 | 1280.57 | 1296.75 | 1277.66 | 0 |
| 1727973000 | 1280.67 | -17.11 | -1.32 | 1297.85 | 1297.85 | 1277.3699 | 0 |
| 1727886600 | 1297.78 | 0.59 | 0.05 | 1297.54 | 1305.6099 | 1292.88 | 0 |
| 1727800200 | 1297.19 | -10.58 | -0.81 | 1307.94 | 1310.98 | 1292.58 | 0 |
| 1727713800 | 1307.77 | -26.77 | -2.01 | 1334.14 | 1334.14 | 1307.6099 | 0 |
| 1727454600 | 1334.54 | 8.49 | 0.64 | 1326.02 | 1336.75 | 1325.99 | 0 |
| 1727368200 | 1326.05 | 30.21 | 2.33 | 1295.84 | 1326.05 | 1295.84 | 0 |
| 1727281800 | 1295.84 | -6.59 | -0.51 | 1302.15 | 1302.15 | 1292.6199 | 0 |
| 1727195400 | 1302.43 | 16.42 | 1.28 | 1286.28 | 1307.6 | 1286.28 | 0 |
| 1727109000 | 1286.01 | -17.95 | -1.38 | 1284.71 | 1287.84 | 1277.17 | 0 |
| 1726849800 | 1303.96 | -0.5 | -0.04 | 1303.96 | 1303.96 | 1284.72 | 0 |
| 1726763400 | 1304.46 | 29.2 | 2.29 | 1276.23 | 1304.46 | 1276.23 | 0 |
| 1726677000 | 1275.26 | -7.3 | -0.57 | 1282.3599 | 1283.9 | 1275.14 | 0 |
| 1726590600 | 1282.56 | 6.49 | 0.51 | 1276.38 | 1288.8 | 1276.38 | 0 |
| 1726504200 | 1276.07 | -2.75 | -0.22 | 1278.56 | 1281.41 | 1272.75 | 0 |
| 1726245000 | 1278.82 | 5.13 | 0.40 | 1273.75 | 1283.21 | 1273.75 | 0 |
| 1726158600 | 1273.69 | 6.51 | 0.51 | 1267.18 | 1282.1 | 1266.24 | 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
