Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 0.0443876667244 | 2771.04 | 2804.3 | 2749.05 | 0 | 0 | IX |
| 4 | 37.08 | 1.35566450594 | 2735.19 | 2804.3 | 2693.43 | 0 | 0 | IX |
| 12 | 141.33 | 5.37184428379 | 2630.94 | 2804.3 | 2538.84 | 0 | 0 | IX |
| 26 | 118.25 | 4.45550523357 | 2654.02 | 2804.3 | 2495.71 | 0 | 0 | IX |
| 52 | 184.8 | 7.1421117926 | 2587.47 | 2804.3 | 2460.47 | 0 | 0 | IX |
| 156 | 280.91 | 11.2753676707 | 2491.36 | 2804.3 | 2164 | 0 | 0 | IX |
| 260 | 280.91 | 11.2753676707 | 2491.36 | 2804.3 | 2164 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2772.27 | -2.04 | -0.07 | 2769.34 | 2772.73 | 2749.05 | 0 |
| 1740677400 | 2774.31 | -18.49 | -0.66 | 2790.86 | 2790.86 | 2760.02 | 0 |
| 1740591000 | 2792.8 | 16.41 | 0.59 | 2779.62 | 2804.3 | 2779.62 | 0 |
| 1740504600 | 2776.39 | -2.61 | -0.09 | 2777.42 | 2784.85 | 2768.25 | 0 |
| 1740418200 | 2779 | -2.99 | -0.11 | 2779.65 | 2789.68 | 2764.31 | 0 |
| 1740159000 | 2781.9899 | 11.62 | 0.42 | 2771.04 | 2788.68 | 2771.04 | 0 |
| 1740072600 | 2770.37 | -1.91 | -0.07 | 2774.34 | 2785.19 | 2766.27 | 0 |
| 1739986200 | 2772.28 | -23.21 | -0.83 | 2795.17 | 2797.56 | 2766.56 | 0 |
| 1739899800 | 2795.4899 | -1.85 | -0.07 | 2799.28 | 2803.7199 | 2787.12 | 0 |
| 1739813400 | 2797.34 | 8.79 | 0.32 | 2787.75 | 2797.8 | 2783.17 | 0 |
| 1739554200 | 2788.55 | -10.94 | -0.39 | 2801.69 | 2801.81 | 2784.89 | 0 |
| 1739467800 | 2799.4899 | 42.36 | 1.54 | 2760.69 | 2800.4899 | 2760.69 | 0 |
| 1739381400 | 2757.13 | 0 | 0.00 | 2757.13 | 2757.13 | 2757.13 | 0 |
| 1739295000 | 2757.13 | 8.58 | 0.31 | 2746.2199 | 2759.33 | 2746.2199 | 0 |
| 1739208600 | 2748.55 | 18.47 | 0.68 | 2731.16 | 2751.5 | 2731.16 | 0 |
| 1738949400 | 2730.08 | -18.76 | -0.68 | 2747.45 | 2747.45 | 2725.92 | 0 |
| 1738863000 | 2748.84 | 24.46 | 0.90 | 2725.59 | 2752.31 | 2725.59 | 0 |
| 1738776600 | 2724.38 | 10.09 | 0.37 | 2712.92 | 2724.59 | 2701.96 | 0 |
| 1738690200 | 2714.29 | -2.01 | -0.07 | 2716.18 | 2718.77 | 2696.11 | 0 |
| 1738603800 | 2716.3 | -21.47 | -0.78 | 2733.23 | 2733.23 | 2693.43 | 0 |
| 1738344600 | 2737.77 | 4.18 | 0.15 | 2735.19 | 2751.89 | 2734.77 | 0 |
| 1738258200 | 2733.59 | 25.65 | 0.95 | 2709.05 | 2735.06 | 2709.05 | 0 |
| 1738171800 | 2707.94 | 17.37 | 0.65 | 2692.82 | 2715.64 | 2689.25 | 0 |
| 1738085400 | 2690.57 | 10.17 | 0.38 | 2682.35 | 2703.96 | 2682.35 | 0 |
| 1737999000 | 2680.4 | -8.94 | -0.33 | 2688.56 | 2688.56 | 2655.63 | 0 |
| 1737739800 | 2689.34 | -5.28 | -0.20 | 2695.31 | 2708.2199 | 2683.83 | 0 |
| 1737653400 | 2694.62 | 8.86 | 0.33 | 2687.43 | 2695.57 | 2678.7 | 0 |
| 1737567000 | 2685.76 | 26.96 | 1.01 | 2671.33 | 2697.06 | 2671.33 | 0 |
| 1737480600 | 2658.8 | 0 | 0.00 | 2658.8 | 2658.8 | 2658.8 | 0 |
| 1737394200 | 2658.8 | 1.56 | 0.06 | 2656.78 | 2666.02 | 2648.81 | 0 |
| 1737135000 | 2657.2399 | 19.33 | 0.73 | 2638.9 | 2664.02 | 2638.9 | 0 |
| 1737048600 | 2637.91 | 35.86 | 1.38 | 2604.28 | 2638.62 | 2604.28 | 0 |
| 1736962200 | 2602.05 | 29.79 | 1.16 | 2574.55 | 2607.37 | 2574.55 | 0 |
| 1736875800 | 2572.26 | -2.91 | -0.11 | 2576.98 | 2592.04 | 2570.81 | 0 |
| 1736789400 | 2575.17 | -18.92 | -0.73 | 2587.86 | 2587.86 | 2564.4 | 0 |
| 1736530200 | 2594.09 | -24.67 | -0.94 | 2619.16 | 2620.34 | 2591.5 | 0 |
| 1736443800 | 2618.76 | 11.66 | 0.45 | 2603.33 | 2620.2399 | 2595.58 | 0 |
| 1736357400 | 2607.1 | -7.77 | -0.30 | 2616.37 | 2624.4699 | 2592.79 | 0 |
| 1736271000 | 2614.87 | 9.39 | 0.36 | 2606.83 | 2621.52 | 2600.1 | 0 |
| 1736184600 | 2605.48 | 30.19 | 1.17 | 2575.25 | 2606.39 | 2575.25 | 0 |
| 1735925400 | 2575.29 | -21.87 | -0.84 | 2596.2 | 2597.4699 | 2571.13 | 0 |
| 1735839000 | 2597.16 | 15.67 | 0.61 | 2581.5 | 2598.68 | 2572.71 | 0 |
| 1735666200 | 2581.4899 | 12.98 | 0.51 | 2568.37 | 2581.9 | 2564.27 | 0 |
| 1735579800 | 2568.51 | -15.68 | -0.61 | 2581.79 | 2581.79 | 2561.84 | 0 |
| 1735320600 | 2584.19 | 13.23 | 0.51 | 2568.05 | 2584.19 | 2562.76 | 0 |
| 1735061400 | 2570.96 | 4.33 | 0.17 | 2567.64 | 2574.43 | 2567.64 | 0 |
| 1734975000 | 2566.63 | -2.12 | -0.08 | 2567.08 | 2574.23 | 2554.17 | 0 |
| 1734715800 | 2568.75 | -4.73 | -0.18 | 2567.9 | 2573.69 | 2538.84 | 0 |
| 1734629400 | 2573.48 | -39.73 | -1.52 | 2606.01 | 2606.01 | 2567.2399 | 0 |
| 1734543000 | 2613.21 | 1.46 | 0.06 | 2611.38 | 2617.69 | 2608.68 | 0 |
| 1734456600 | 2611.75 | -0.28 | -0.01 | 2608.31 | 2615.61 | 2597.2199 | 0 |
| 1734370200 | 2612.03 | -3.32 | -0.13 | 2616.36 | 2616.36 | 2604.08 | 0 |
| 1734111000 | 2615.35 | -13.66 | -0.52 | 2625.35 | 2629.88 | 2609.9699 | 0 |
| 1734024600 | 2629.01 | -0.79 | -0.03 | 2628.96 | 2632.56 | 2622.78 | 0 |
| 1733938200 | 2629.8 | 8.32 | 0.32 | 2619.37 | 2634.42 | 2612.86 | 0 |
| 1733851800 | 2621.48 | -14.59 | -0.55 | 2634.82 | 2635.11 | 2621.26 | 0 |
| 1733765400 | 2636.07 | -2.39 | -0.09 | 2638.51 | 2650.13 | 2629.98 | 0 |
| 1733506200 | 2638.46 | 7.25 | 0.28 | 2630.94 | 2645.56 | 2627.56 | 0 |
| 1733419800 | 2631.21 | 4.18 | 0.16 | 2627.32 | 2634.12 | 2624 | 0 |
| 1733333400 | 2627.03 | 10.35 | 0.40 | 2618.81 | 2630.7 | 2616.62 | 0 |
| 1733247000 | 2616.68 | 10.55 | 0.40 | 2606.57 | 2622.12 | 2606.57 | 0 |
| 1733160600 | 2606.13 | 20.32 | 0.79 | 2585.35 | 2606.57 | 2576.96 | 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
