Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 80.92 | 2.3134806276 | 3497.76 | 3578.68 | 3497.76 | 0 | 0 | IX |
| 4 | 181.54 | 5.34390693348 | 3397.14 | 3578.68 | 3397.14 | 0 | 0 | IX |
| 12 | 143.9 | 4.18949685278 | 3434.78 | 3581.83 | 3385.12 | 0 | 0 | IX |
| 26 | 473.5 | 15.2487134401 | 3105.18 | 3581.83 | 3105.18 | 0 | 0 | IX |
| 52 | 441.75 | 14.0822396419 | 3136.93 | 3581.83 | 2913.33 | 0 | 0 | IX |
| 156 | 663.71 | 22.7690164907 | 2914.97 | 3581.83 | 2908.03 | 0 | 0 | IX |
| 260 | 663.71 | 22.7690164907 | 2914.97 | 3581.83 | 2908.03 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 3578.68 | 2.51 | 0.07 | 3578.68 | 3578.68 | 3578.68 | 0 |
| 1738949400 | 3576.17 | 0.02 | 0.00 | 3576.17 | 3576.17 | 3576.17 | 0 |
| 1738863000 | 3576.15 | 40.89 | 1.16 | 3576.15 | 3576.15 | 3576.15 | 0 |
| 1738776600 | 3535.26 | 37.5 | 1.07 | 3535.26 | 3535.26 | 3535.26 | 0 |
| 1738690200 | 3497.76 | 8.49 | 0.24 | 3497.76 | 3497.76 | 3497.76 | 0 |
| 1738603800 | 3489.27 | -56.9 | -1.60 | 3489.27 | 3489.27 | 3489.27 | 0 |
| 1738344600 | 3546.17 | 13.04 | 0.37 | 3546.17 | 3546.17 | 3546.17 | 0 |
| 1738258200 | 3533.13 | 19.21 | 0.55 | 3533.13 | 3533.13 | 3533.13 | 0 |
| 1738171800 | 3513.92 | 32.01 | 0.92 | 3513.92 | 3513.92 | 3513.92 | 0 |
| 1738085400 | 3481.91 | -4.51 | -0.13 | 3481.91 | 3481.91 | 3481.91 | 0 |
| 1737999000 | 3486.42 | 27.45 | 0.79 | 3486.42 | 3486.42 | 3486.42 | 0 |
| 1737739800 | 3458.97 | -2.39 | -0.07 | 3458.97 | 3458.97 | 3458.97 | 0 |
| 1737653400 | 3461.36 | 0 | 0.00 | 3461.36 | 3461.36 | 3461.36 | 0 |
| 1737567000 | 3461.36 | 0 | 0.00 | 3461.36 | 3461.36 | 3461.36 | 0 |
| 1737480600 | 3461.36 | 14.05 | 0.41 | 3461.36 | 3461.36 | 3461.36 | 0 |
| 1737394200 | 3447.31 | 13.39 | 0.39 | 3447.31 | 3447.31 | 3447.31 | 0 |
| 1737135000 | 3433.92 | -18.93 | -0.55 | 3433.92 | 3433.92 | 3433.92 | 0 |
| 1737048600 | 3452.85 | 25.85 | 0.75 | 3452.85 | 3452.85 | 3452.85 | 0 |
| 1736962200 | 3427 | 29.86 | 0.88 | 3427 | 3427 | 3427 | 0 |
| 1736875800 | 3397.14 | -54.98 | -1.59 | 3397.14 | 3397.14 | 3397.14 | 0 |
| 1736789400 | 3452.12 | 5.41 | 0.16 | 3452.12 | 3452.12 | 3452.12 | 0 |
| 1736530200 | 3446.71 | -9.95 | -0.29 | 3446.71 | 3446.71 | 3446.71 | 0 |
| 1736443800 | 3456.66 | -27.35 | -0.79 | 3456.66 | 3456.66 | 3456.66 | 0 |
| 1736357400 | 3484.01 | 2.6 | 0.07 | 3484.01 | 3484.01 | 3484.01 | 0 |
| 1736271000 | 3481.41 | 28.97 | 0.84 | 3481.41 | 3481.41 | 3481.41 | 0 |
| 1736184600 | 3452.44 | -54.89 | -1.57 | 3452.44 | 3452.44 | 3452.44 | 0 |
| 1735925400 | 3507.33 | -2.4 | -0.07 | 3507.33 | 3507.33 | 3507.33 | 0 |
| 1735839000 | 3509.73 | 29.15 | 0.84 | 3509.73 | 3509.73 | 3509.73 | 0 |
| 1735666200 | 3480.58 | -1.19 | -0.03 | 3480.58 | 3480.58 | 3480.58 | 0 |
| 1735579800 | 3481.77 | 2.89 | 0.08 | 3481.77 | 3481.77 | 3481.77 | 0 |
| 1735320600 | 3478.88 | 62.93 | 1.84 | 3478.88 | 3478.88 | 3478.88 | 0 |
| 1735061400 | 3415.95 | 2.14 | 0.06 | 3415.95 | 3415.95 | 3415.95 | 0 |
| 1734975000 | 3413.81 | 28.69 | 0.85 | 3413.81 | 3413.81 | 3413.81 | 0 |
| 1734715800 | 3385.12 | -7.84 | -0.23 | 3385.12 | 3385.12 | 3385.12 | 0 |
| 1734629400 | 3392.96 | -53.32 | -1.55 | 3392.96 | 3392.96 | 3392.96 | 0 |
| 1734543000 | 3446.28 | -9.89 | -0.29 | 3446.28 | 3446.28 | 3446.28 | 0 |
| 1734456600 | 3456.17 | 4.22 | 0.12 | 3456.17 | 3456.17 | 3456.17 | 0 |
| 1734370200 | 3451.95 | -27.08 | -0.78 | 3451.95 | 3451.95 | 3451.95 | 0 |
| 1734111000 | 3479.03 | -60.85 | -1.72 | 3479.03 | 3479.03 | 3479.03 | 0 |
| 1734024600 | 3539.88 | 31.09 | 0.89 | 3539.88 | 3539.88 | 3539.88 | 0 |
| 1733938200 | 3508.79 | 2.77 | 0.08 | 3508.79 | 3508.79 | 3508.79 | 0 |
| 1733851800 | 3506.02 | 0 | 0.00 | 3506.02 | 3506.02 | 3506.02 | 0 |
| 1733765400 | 3506.02 | -7.84 | -0.22 | 3506.02 | 3506.02 | 3506.02 | 0 |
| 1733506200 | 3513.86 | -14.69 | -0.42 | 3513.86 | 3513.86 | 3513.86 | 0 |
| 1733419800 | 3528.55 | -9.62 | -0.27 | 3528.55 | 3528.55 | 3528.55 | 0 |
| 1733333400 | 3538.17 | -43.66 | -1.22 | 3538.17 | 3538.17 | 3538.17 | 0 |
| 1733247000 | 3581.83 | 43.22 | 1.22 | 3581.83 | 3581.83 | 3581.83 | 0 |
| 1733160600 | 3538.61 | 61 | 1.75 | 3538.61 | 3538.61 | 3538.61 | 0 |
| 1732901400 | 3477.61 | 14.1 | 0.41 | 3477.61 | 3477.61 | 3477.61 | 0 |
| 1732815000 | 3463.51 | 19.6 | 0.57 | 3463.51 | 3463.51 | 3463.51 | 0 |
| 1732728600 | 3443.91 | 0 | 0.00 | 3443.91 | 3443.91 | 3443.91 | 0 |
| 1732642200 | 3443.91 | -20.62 | -0.60 | 3443.91 | 3443.91 | 3443.91 | 0 |
| 1732555800 | 3464.53 | 5.53 | 0.16 | 3464.53 | 3464.53 | 3464.53 | 0 |
| 1732296600 | 3459 | 37.59 | 1.10 | 3459 | 3459 | 3459 | 0 |
| 1732210200 | 3421.41 | 8.12 | 0.24 | 3421.41 | 3421.41 | 3421.41 | 0 |
| 1732123800 | 3413.29 | -21.49 | -0.63 | 3413.29 | 3413.29 | 3413.29 | 0 |
| 1732037400 | 3434.78 | 40.53 | 1.19 | 3434.78 | 3434.78 | 3434.78 | 0 |
| 1731951000 | 3394.25 | -28 | -0.82 | 3394.25 | 3394.25 | 3394.25 | 0 |
| 1731691800 | 3422.25 | 40.33 | 1.19 | 3422.25 | 3422.25 | 3422.25 | 0 |
| 1731605400 | 3381.92 | -17.19 | -0.51 | 3381.92 | 3381.92 | 3381.92 | 0 |
| 1731519000 | 3399.11 | -42.81 | -1.24 | 3399.11 | 3399.11 | 3399.11 | 0 |
| 1731432600 | 3441.92 | -4.49 | -0.13 | 3441.92 | 3441.92 | 3441.92 | 0 |
| 1731346200 | 3446.41 | -0.4 | -0.01 | 3446.41 | 3446.41 | 3446.41 | 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
