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 | 34.4 | 0.99969486058 | 3441.05 | 3497.39 | 3436.18 | 0 | 0 | IX |
| 4 | 112.03 | 3.33083587539 | 3363.42 | 3497.39 | 3308.42 | 0 | 0 | IX |
| 12 | 233.75 | 7.21072276892 | 3241.7 | 3497.39 | 3098.67 | 0 | 0 | IX |
| 26 | 242.83 | 7.51186344204 | 3232.62 | 3497.39 | 3093.11 | 0 | 0 | IX |
| 52 | 271.65 | 8.47899369499 | 3203.8 | 3497.39 | 3093.11 | 0 | 0 | IX |
| 156 | 271.65 | 8.47899369499 | 3203.8 | 3497.39 | 3093.11 | 0 | 0 | IX |
| 260 | 271.65 | 8.47899369499 | 3203.8 | 3497.39 | 3093.11 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3475.45 | -1.25 | -0.04 | 3471.31 | 3476.05 | 3445.29 | 0 |
| 1740677400 | 3476.7 | -15.35 | -0.44 | 3488.66 | 3488.66 | 3459 | 0 |
| 1740591000 | 3492.05 | 34.52 | 1.00 | 3459.57 | 3497.39 | 3459.57 | 0 |
| 1740504600 | 3457.53 | 4.03 | 0.12 | 3452.97 | 3475.85 | 3444.83 | 0 |
| 1740418200 | 3453.5 | -2.78 | -0.08 | 3455.13 | 3466.13 | 3436.18 | 0 |
| 1740159000 | 3456.28 | 17.85 | 0.52 | 3441.05 | 3461.72 | 3441.05 | 0 |
| 1740072600 | 3438.43 | -5.31 | -0.15 | 3445.31 | 3457.7 | 3434.05 | 0 |
| 1739986200 | 3443.74 | -31.37 | -0.90 | 3473.22 | 3478.24 | 3437.68 | 0 |
| 1739899800 | 3475.11 | 10.1 | 0.29 | 3468.04 | 3480.03 | 3460.1 | 0 |
| 1739813400 | 3465.01 | 19.24 | 0.56 | 3446.15 | 3466.25 | 3446.15 | 0 |
| 1739554200 | 3445.77 | -5.77 | -0.17 | 3452.06 | 3459.23 | 3440.76 | 0 |
| 1739467800 | 3451.54 | 41.69 | 1.22 | 3416.4 | 3452.87 | 3416.4 | 0 |
| 1739381400 | 3409.85 | 0 | 0.00 | 3409.85 | 3409.85 | 3409.85 | 0 |
| 1739295000 | 3409.85 | 7.18 | 0.21 | 3398.88 | 3411.98 | 3397.11 | 0 |
| 1739208600 | 3402.67 | 19.94 | 0.59 | 3385.34 | 3406.3 | 3385.34 | 0 |
| 1738949400 | 3382.73 | -13.84 | -0.41 | 3394.61 | 3400.55 | 3378.76 | 0 |
| 1738863000 | 3396.57 | 38.88 | 1.16 | 3359.95 | 3400.26 | 3359.95 | 0 |
| 1738776600 | 3357.69 | 15.66 | 0.47 | 3341.04 | 3357.96 | 3335.5 | 0 |
| 1738690200 | 3342.03 | 7.41 | 0.22 | 3335.66 | 3344.21 | 3313 | 0 |
| 1738603800 | 3334.62 | -29.7 | -0.88 | 3360.81 | 3360.81 | 3308.42 | 0 |
| 1738344600 | 3364.32 | 4.61 | 0.14 | 3363.42 | 3379.65 | 3360.33 | 0 |
| 1738258200 | 3359.71 | 28.96 | 0.87 | 3332.02 | 3361.23 | 3332.02 | 0 |
| 1738171800 | 3330.75 | 16.31 | 0.49 | 3317.64 | 3338.94 | 3317.64 | 0 |
| 1738085400 | 3314.44 | 12.26 | 0.37 | 3304.98 | 3327.4899 | 3304.98 | 0 |
| 1737999000 | 3302.18 | -2.96 | -0.09 | 3306.02 | 3308.18 | 3277.2199 | 0 |
| 1737739800 | 3305.14 | -1.08 | -0.03 | 3306.65 | 3324.66 | 3299.54 | 0 |
| 1737653400 | 3306.2199 | 13.57 | 0.41 | 3294.4699 | 3307.37 | 3285.83 | 0 |
| 1737567000 | 3292.65 | 24.8 | 0.76 | 3283.85 | 3308.2399 | 3283.85 | 0 |
| 1737480600 | 3267.85 | 0 | 0.00 | 3267.85 | 3267.85 | 3267.85 | 0 |
| 1737394200 | 3267.85 | 1.78 | 0.05 | 3265.43 | 3278.38 | 3260.07 | 0 |
| 1737135000 | 3266.07 | 21.79 | 0.67 | 3245.26 | 3271.25 | 3245.26 | 0 |
| 1737048600 | 3244.28 | 30.31 | 0.94 | 3216.05 | 3245.19 | 3216.05 | 0 |
| 1736962200 | 3213.9699 | 43.9 | 1.38 | 3171.66 | 3218.45 | 3171.66 | 0 |
| 1736875800 | 3170.07 | -2.39 | -0.08 | 3175.75 | 3193.26 | 3168.9899 | 0 |
| 1736789400 | 3172.46 | -17.52 | -0.55 | 3184.34 | 3184.34 | 3159.73 | 0 |
| 1736530200 | 3189.98 | -26.62 | -0.83 | 3216.7399 | 3218.26 | 3188.43 | 0 |
| 1736443800 | 3216.6 | 13.01 | 0.41 | 3198.71 | 3219.14 | 3188.75 | 0 |
| 1736357400 | 3203.59 | -8.22 | -0.26 | 3214.18 | 3226.2399 | 3187.43 | 0 |
| 1736271000 | 3211.81 | 8.34 | 0.26 | 3205.4 | 3218.45 | 3191.11 | 0 |
| 1736184600 | 3203.4699 | 29.36 | 0.92 | 3173.88 | 3204.71 | 3173.88 | 0 |
| 1735925400 | 3174.11 | -15.48 | -0.49 | 3188.86 | 3190.6 | 3168.67 | 0 |
| 1735839000 | 3189.59 | 19.98 | 0.63 | 3170.53 | 3191.6 | 3160.44 | 0 |
| 1735666200 | 3169.61 | 17.22 | 0.55 | 3152.91 | 3170.15 | 3148.98 | 0 |
| 1735579800 | 3152.39 | -13.91 | -0.44 | 3163.9899 | 3164.1 | 3143.86 | 0 |
| 1735320600 | 3166.3 | 21.26 | 0.68 | 3143.08 | 3166.3 | 3139.75 | 0 |
| 1735061400 | 3145.04 | 5.57 | 0.18 | 3140.73 | 3149.17 | 3140.73 | 0 |
| 1734975000 | 3139.4699 | 4.43 | 0.14 | 3137.1 | 3146.92 | 3127.96 | 0 |
| 1734715800 | 3135.04 | -26.21 | -0.83 | 3155.11 | 3155.11 | 3098.67 | 0 |
| 1734629400 | 3161.25 | -48.11 | -1.50 | 3201.7399 | 3201.7399 | 3153.81 | 0 |
| 1734543000 | 3209.36 | 5.04 | 0.16 | 3204.26 | 3214.93 | 3200.77 | 0 |
| 1734456600 | 3204.32 | -14.59 | -0.45 | 3212.2199 | 3212.2199 | 3197.81 | 0 |
| 1734370200 | 3218.91 | -4.06 | -0.13 | 3225.55 | 3225.55 | 3209.92 | 0 |
| 1734111000 | 3222.9699 | -17.74 | -0.55 | 3235.03 | 3241.16 | 3217.92 | 0 |
| 1734024600 | 3240.71 | -4.75 | -0.15 | 3245.55 | 3250.26 | 3237.76 | 0 |
| 1733938200 | 3245.46 | 9.16 | 0.28 | 3233.35 | 3248.51 | 3227.16 | 0 |
| 1733851800 | 3236.3 | -16.08 | -0.49 | 3251.77 | 3251.77 | 3235.73 | 0 |
| 1733765400 | 3252.38 | 4.57 | 0.14 | 3249.83 | 3264.51 | 3245.9699 | 0 |
| 1733506200 | 3247.81 | 5.97 | 0.18 | 3241.7 | 3254.46 | 3239.71 | 0 |
| 1733419800 | 3241.84 | 11.93 | 0.37 | 3230.52 | 3243.34 | 3228.61 | 0 |
| 1733333400 | 3229.91 | 13.04 | 0.41 | 3219.1 | 3237.64 | 3219.1 | 0 |
| 1733247000 | 3216.87 | 12.67 | 0.40 | 3204.9 | 3227.09 | 3204.9 | 0 |
| 1733160600 | 3204.2 | 20.07 | 0.63 | 3184.4 | 3209.66 | 3174.52 | 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
