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 | -0.67 | -0.025865929552 | 2590.28 | 2629.22 | 2548.7 | 0 | 0 | IX |
| 4 | 69.07 | 2.74028581177 | 2520.54 | 2633.36 | 2509.1 | 0 | 0 | IX |
| 12 | 216.6 | 9.12764800823 | 2373.01 | 2633.36 | 2314.79 | 0 | 0 | IX |
| 26 | 248.62 | 10.6202931238 | 2340.99 | 2633.36 | 2244.65 | 0 | 0 | IX |
| 52 | 287.17 | 12.4724205625 | 2302.44 | 2633.36 | 2155.33 | 0 | 0 | IX |
| 156 | 873.79 | 50.9255050064 | 1715.82 | 2633.36 | 1537.53 | 0 | 0 | IX |
| 260 | 425.38 | 19.6550274231 | 2164.23 | 2633.36 | 1537.53 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2554.59 | -64.43 | -2.46 | 2618.2 | 2618.2 | 2548.7 | 0 |
| 1741023000 | 2619.02 | 35.44 | 1.37 | 2583.18 | 2629.2199 | 2569.29 | 0 |
| 1740763800 | 2583.58 | -11.09 | -0.43 | 2591.9899 | 2591.9899 | 2563.94 | 0 |
| 1740677400 | 2594.67 | -25.98 | -0.99 | 2618.1 | 2618.1 | 2581.2199 | 0 |
| 1740591000 | 2620.65 | 30.99 | 1.20 | 2590.28 | 2623.15 | 2590.28 | 0 |
| 1740504600 | 2589.66 | -5.56 | -0.21 | 2586.46 | 2600.95 | 2579.2199 | 0 |
| 1740418200 | 2595.2199 | -3.57 | -0.14 | 2599.4899 | 2605.7199 | 2578.95 | 0 |
| 1740159000 | 2598.79 | 7.49 | 0.29 | 2593.86 | 2603.94 | 2588.7 | 0 |
| 1740072600 | 2591.3 | -3.77 | -0.15 | 2592.48 | 2613.3 | 2588.75 | 0 |
| 1739986200 | 2595.07 | -30.56 | -1.16 | 2624.88 | 2630.3 | 2590.6 | 0 |
| 1739899800 | 2625.63 | 2.02 | 0.08 | 2624.6 | 2633.36 | 2612.31 | 0 |
| 1739813400 | 2623.61 | 12.33 | 0.47 | 2611.52 | 2626.66 | 2607.85 | 0 |
| 1739554200 | 2611.28 | -12.4 | -0.47 | 2622.14 | 2624.02 | 2606.52 | 0 |
| 1739467800 | 2623.68 | 38.05 | 1.47 | 2587.44 | 2624.86 | 2587.44 | 0 |
| 1739381400 | 2585.63 | 5.9 | 0.23 | 2580.55 | 2591.64 | 2569.5 | 0 |
| 1739295000 | 2579.73 | 17.05 | 0.67 | 2562.44 | 2581.85 | 2562.43 | 0 |
| 1739208600 | 2562.68 | 17.94 | 0.70 | 2545.64 | 2564.95 | 2545.64 | 0 |
| 1738949400 | 2544.7399 | -15.11 | -0.59 | 2559.02 | 2559.15 | 2540.32 | 0 |
| 1738863000 | 2559.85 | 35.34 | 1.40 | 2526.1 | 2561.53 | 2526.1 | 0 |
| 1738776600 | 2524.51 | 3.16 | 0.13 | 2520.54 | 2524.51 | 2509.1 | 0 |
| 1738690200 | 2521.35 | 14.23 | 0.57 | 2507.03 | 2522.31 | 2495.1 | 0 |
| 1738603800 | 2507.12 | -30.52 | -1.20 | 2521.09 | 2521.09 | 2489.32 | 0 |
| 1738344600 | 2537.64 | 4.53 | 0.18 | 2535.9 | 2550.91 | 2533.6 | 0 |
| 1738258200 | 2533.11 | 26.19 | 1.04 | 2509.93 | 2534.84 | 2509.93 | 0 |
| 1738171800 | 2506.92 | 31.28 | 1.26 | 2476.13 | 2515.27 | 2476.13 | 0 |
| 1738085400 | 2475.64 | 5.51 | 0.22 | 2470.01 | 2487.59 | 2468.2 | 0 |
| 1737999000 | 2470.13 | -29.31 | -1.17 | 2499.32 | 2499.94 | 2442.8 | 0 |
| 1737739800 | 2499.44 | -2.21 | -0.09 | 2502.7399 | 2516.4699 | 2495.17 | 0 |
| 1737653400 | 2501.65 | 1.16 | 0.05 | 2500.35 | 2502.66 | 2489.86 | 0 |
| 1737567000 | 2500.4899 | 21.83 | 0.88 | 2478.4699 | 2514.84 | 2478.4699 | 0 |
| 1737480600 | 2478.66 | -1.18 | -0.05 | 2479.39 | 2482.2 | 2472.36 | 0 |
| 1737394200 | 2479.84 | 6.21 | 0.25 | 2473.41 | 2486.13 | 2467.34 | 0 |
| 1737135000 | 2473.63 | 16.91 | 0.69 | 2458.7399 | 2479.78 | 2458.7399 | 0 |
| 1737048600 | 2456.7199 | 27.67 | 1.14 | 2432.62 | 2456.7199 | 2432.62 | 0 |
| 1736962200 | 2429.05 | 30.87 | 1.29 | 2398.45 | 2437.34 | 2398.45 | 0 |
| 1736875800 | 2398.18 | 9.86 | 0.41 | 2391.27 | 2411.2199 | 2391.27 | 0 |
| 1736789400 | 2388.32 | -11.45 | -0.48 | 2392.9699 | 2392.9699 | 2372.46 | 0 |
| 1736530200 | 2399.77 | -20.79 | -0.86 | 2420.7 | 2422.9 | 2395.64 | 0 |
| 1736443800 | 2420.56 | 10.8 | 0.45 | 2409.02 | 2421.62 | 2396.84 | 0 |
| 1736357400 | 2409.76 | -7.55 | -0.31 | 2418.17 | 2429.7 | 2395.98 | 0 |
| 1736271000 | 2417.31 | 7.54 | 0.31 | 2409.21 | 2428.46 | 2399.28 | 0 |
| 1736184600 | 2409.77 | 56.24 | 2.39 | 2354.2399 | 2409.87 | 2354.2399 | 0 |
| 1735925400 | 2353.53 | -16.38 | -0.69 | 2368.7399 | 2370.37 | 2348.34 | 0 |
| 1735839000 | 2369.91 | 10.7 | 0.45 | 2359.08 | 2369.91 | 2340.44 | 0 |
| 1735666200 | 2359.21 | 11.54 | 0.49 | 2346.41 | 2359.42 | 2344.96 | 0 |
| 1735579800 | 2347.67 | -14.99 | -0.63 | 2362 | 2363.35 | 2344.2199 | 0 |
| 1735320600 | 2362.66 | 16.03 | 0.68 | 2346.25 | 2362.66 | 2340.1 | 0 |
| 1735061400 | 2346.63 | 3.72 | 0.16 | 2343.8 | 2350.61 | 2343.8 | 0 |
| 1734975000 | 2342.91 | -2.52 | -0.11 | 2344.96 | 2348.75 | 2331.78 | 0 |
| 1734715800 | 2345.43 | -7.18 | -0.31 | 2348.04 | 2350.4 | 2314.79 | 0 |
| 1734629400 | 2352.61 | -38.75 | -1.62 | 2384.25 | 2384.25 | 2346.26 | 0 |
| 1734543000 | 2391.36 | 9.18 | 0.39 | 2382.09 | 2398.2199 | 2382.09 | 0 |
| 1734456600 | 2382.18 | -2.12 | -0.09 | 2383.46 | 2391.9899 | 2372.03 | 0 |
| 1734370200 | 2384.3 | -4.73 | -0.20 | 2388.29 | 2388.29 | 2378.46 | 0 |
| 1734111000 | 2389.03 | 2.55 | 0.11 | 2386.21 | 2399.7199 | 2382.32 | 0 |
| 1734024600 | 2386.48 | 2.54 | 0.11 | 2384.21 | 2390.11 | 2379.73 | 0 |
| 1733938200 | 2383.94 | 9.29 | 0.39 | 2373.01 | 2385.59 | 2371.33 | 0 |
| 1733851800 | 2374.65 | -11.1 | -0.47 | 2385.07 | 2387.36 | 2373.84 | 0 |
| 1733765400 | 2385.75 | -5.38 | -0.22 | 2390.9899 | 2401.09 | 2380.86 | 0 |
| 1733506200 | 2391.13 | 9.06 | 0.38 | 2381.75 | 2393.55 | 2375.7399 | 0 |
| 1733419800 | 2382.07 | 18.29 | 0.77 | 2364.05 | 2382.7 | 2364.05 | 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
