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 | 94.66 | 2.8433257239 | 3329.2 | 3429.06 | 3325.79 | 0 | 0 | IX |
| 4 | 203.79 | 6.32874440618 | 3220.07 | 3429.06 | 3211.31 | 0 | 0 | IX |
| 12 | 382.55 | 12.5784612552 | 3041.31 | 3429.06 | 3003.02 | 0 | 0 | IX |
| 26 | 405.69 | 13.4415887773 | 3018.17 | 3429.06 | 3003.02 | 0 | 0 | IX |
| 52 | 551.55 | 19.2023145134 | 2872.31 | 3429.06 | 2860.27 | 0 | 0 | IX |
| 156 | 835.65 | 32.2867928027 | 2588.21 | 3429.06 | 2117.49 | 0 | 0 | IX |
| 260 | 1180.93 | 52.6512196101 | 2242.93 | 3429.06 | 1343.64 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3415.6 | 12.16 | 0.36 | 3403.19 | 3419.74 | 3402.65 | 0 |
| 1739554200 | 3403.44 | 6.06 | 0.18 | 3393.45 | 3411.42 | 3391.53 | 0 |
| 1739467800 | 3397.38 | 40.89 | 1.22 | 3386.18 | 3397.38 | 3368.57 | 0 |
| 1739381400 | 3356.49 | 16.69 | 0.50 | 3353.26 | 3363.13 | 3339.36 | 0 |
| 1739295000 | 3339.8 | 14.5 | 0.44 | 3329.2 | 3340.44 | 3325.79 | 0 |
| 1739208600 | 3325.3 | 9.79 | 0.30 | 3321.66 | 3328.87 | 3318.06 | 0 |
| 1738949400 | 3315.51 | -5.67 | -0.17 | 3324.88 | 3332.54 | 3311.14 | 0 |
| 1738863000 | 3321.18 | 49.39 | 1.51 | 3283.04 | 3325.32 | 3281.84 | 0 |
| 1738776600 | 3271.79 | 2.16 | 0.07 | 3267.85 | 3271.79 | 3257.89 | 0 |
| 1738690200 | 3269.63 | 18.78 | 0.58 | 3254.82 | 3270.9699 | 3235.62 | 0 |
| 1738603800 | 3250.85 | -32.2 | -0.98 | 3228.01 | 3256.17 | 3226.08 | 0 |
| 1738344600 | 3283.05 | -2.8 | -0.09 | 3289.56 | 3296.68 | 3278.7199 | 0 |
| 1738258200 | 3285.85 | 21.79 | 0.67 | 3271.66 | 3289.96 | 3267.13 | 0 |
| 1738171800 | 3264.06 | 5.21 | 0.16 | 3257.82 | 3267.53 | 3250.12 | 0 |
| 1738085400 | 3258.85 | 13.87 | 0.43 | 3246.87 | 3274.48 | 3246.87 | 0 |
| 1737999000 | 3244.98 | 3.05 | 0.09 | 3227.62 | 3253.7399 | 3222.42 | 0 |
| 1737739800 | 3241.93 | 21.17 | 0.66 | 3255.79 | 3266.45 | 3233.68 | 0 |
| 1737653400 | 3220.76 | 0 | 0.00 | 3220.76 | 3220.76 | 3220.76 | 0 |
| 1737567000 | 3220.76 | 0 | 0.00 | 3220.76 | 3220.76 | 3220.76 | 0 |
| 1737480600 | 3220.76 | 4.66 | 0.14 | 3204.89 | 3221.04 | 3204.7 | 0 |
| 1737394200 | 3216.1 | 8.2 | 0.26 | 3211.77 | 3227.21 | 3204.32 | 0 |
| 1737135000 | 3207.9 | 28.83 | 0.91 | 3192.69 | 3214.64 | 3191.4699 | 0 |
| 1737048600 | 3179.07 | 21.55 | 0.68 | 3176.27 | 3180.9899 | 3167.32 | 0 |
| 1736962200 | 3157.52 | 38 | 1.22 | 3130.9699 | 3162.94 | 3127.02 | 0 |
| 1736875800 | 3119.52 | 13.18 | 0.42 | 3129.14 | 3135 | 3118.11 | 0 |
| 1736789400 | 3106.34 | -6.26 | -0.20 | 3103.6 | 3110.11 | 3089.65 | 0 |
| 1736530200 | 3112.6 | -24.71 | -0.79 | 3134.45 | 3142.15 | 3110.87 | 0 |
| 1736443800 | 3137.31 | 13.14 | 0.42 | 3111.4899 | 3140.88 | 3107.9 | 0 |
| 1736357400 | 3124.17 | -8.03 | -0.26 | 3129.7199 | 3140.2199 | 3104.13 | 0 |
| 1736271000 | 3132.2 | 8.55 | 0.27 | 3119.92 | 3142.07 | 3104.23 | 0 |
| 1736184600 | 3123.65 | 44.71 | 1.45 | 3094.9 | 3125.11 | 3080.41 | 0 |
| 1735925400 | 3078.94 | -29.2 | -0.94 | 3107.37 | 3107.98 | 3074.9 | 0 |
| 1735839000 | 3108.14 | 13.11 | 0.42 | 3106.04 | 3111.9899 | 3072.9 | 0 |
| 1735666200 | 3095.03 | 15.36 | 0.50 | 3095.03 | 3095.03 | 3095.03 | 0 |
| 1735579800 | 3079.67 | -6.9 | -0.22 | 3079.26 | 3095.26 | 3074.21 | 0 |
| 1735320600 | 3086.57 | 25.3 | 0.83 | 3058.88 | 3086.57 | 3055.45 | 0 |
| 1735061400 | 3061.27 | 4.82 | 0.16 | 3061.27 | 3061.27 | 3061.27 | 0 |
| 1734975000 | 3056.45 | -1.42 | -0.05 | 3052.55 | 3063.76 | 3042.66 | 0 |
| 1734715800 | 3057.87 | -5.57 | -0.18 | 3042.3 | 3061.65 | 3026.55 | 0 |
| 1734629400 | 3063.44 | -36.91 | -1.19 | 3061.44 | 3076.4699 | 3054.81 | 0 |
| 1734543000 | 3100.35 | 1.84 | 0.06 | 3105.1 | 3110.69 | 3096.67 | 0 |
| 1734456600 | 3098.51 | -18.65 | -0.60 | 3101.73 | 3112.45 | 3095.66 | 0 |
| 1734370200 | 3117.16 | -13.03 | -0.42 | 3136.17 | 3138.96 | 3107.35 | 0 |
| 1734111000 | 3130.19 | -1.53 | -0.05 | 3131.55 | 3142.59 | 3124.9699 | 0 |
| 1734024600 | 3131.7199 | -2.56 | -0.08 | 3140.12 | 3141.16 | 3129.79 | 0 |
| 1733938200 | 3134.28 | -8.03 | -0.26 | 3121.9899 | 3139.51 | 3121.9899 | 0 |
| 1733851800 | 3142.31 | 0 | 0.00 | 3142.31 | 3142.31 | 3142.31 | 0 |
| 1733765400 | 3142.31 | 6.12 | 0.20 | 3154.09 | 3155.48 | 3140.76 | 0 |
| 1733506200 | 3136.19 | 18.03 | 0.58 | 3125.3 | 3147.44 | 3124.27 | 0 |
| 1733419800 | 3118.16 | 33.11 | 1.07 | 3083.32 | 3120.54 | 3083.32 | 0 |
| 1733333400 | 3085.05 | 13.07 | 0.43 | 3078.4899 | 3095.32 | 3078.1 | 0 |
| 1733247000 | 3071.98 | 12.56 | 0.41 | 3067.43 | 3087.07 | 3064.46 | 0 |
| 1733160600 | 3059.42 | 3.94 | 0.13 | 3039.26 | 3076.76 | 3036.63 | 0 |
| 1732901400 | 3055.48 | 12.01 | 0.39 | 3037.7199 | 3057.5 | 3031.45 | 0 |
| 1732815000 | 3043.4699 | 3.69 | 0.12 | 3036.3 | 3049.94 | 3034.28 | 0 |
| 1732728600 | 3039.78 | 0 | 0.00 | 3039.78 | 3039.78 | 3039.78 | 0 |
| 1732642200 | 3039.78 | -23.21 | -0.76 | 3041.31 | 3058.26 | 3035.81 | 0 |
| 1732555800 | 3062.9899 | 7.9 | 0.26 | 3074.82 | 3075.91 | 3050.12 | 0 |
| 1732296600 | 3055.09 | 14.05 | 0.46 | 3055.25 | 3058.58 | 3018.08 | 0 |
| 1732210200 | 3041.04 | 3.01 | 0.10 | 3037.34 | 3044.48 | 3012.38 | 0 |
| 1732123800 | 3038.03 | -10.84 | -0.36 | 3063.9 | 3065.92 | 3033.61 | 0 |
| 1732037400 | 3048.87 | -25 | -0.81 | 3076.44 | 3082.2399 | 3013.71 | 0 |
| 1731951000 | 3073.87 | 6.08 | 0.20 | 3071.94 | 3079.79 | 3057.09 | 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
