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 | 21.13 | 0.93675465274 | 2255.66 | 2293.71 | 2218.29 | 0 | 0 | IX |
| 4 | 44.5 | 1.99346859055 | 2232.29 | 2293.71 | 2207.76 | 0 | 0 | IX |
| 12 | 192.91 | 9.25725089736 | 2083.88 | 2293.71 | 2075.28 | 0 | 0 | IX |
| 26 | 88.41 | 4.03997477586 | 2188.38 | 2293.71 | 2052.82 | 0 | 0 | IX |
| 52 | 371.22 | 19.4807852768 | 1905.57 | 2293.71 | 1886.77 | 0 | 0 | IX |
| 156 | 344.93 | 17.8548134958 | 1931.86 | 2293.71 | 1594.49 | 0 | 0 | IX |
| 260 | 344.93 | 17.8548134958 | 1931.86 | 2293.71 | 1594.49 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2276.79 | 14.16 | 0.63 | 2265.29 | 2279.87 | 2258.9 | 0 |
| 1741887000 | 2262.63 | -8.8 | -0.39 | 2265.6 | 2281.35 | 2259.76 | 0 |
| 1741800600 | 2271.43 | 47.34 | 2.13 | 2244.21 | 2278.95 | 2242.13 | 0 |
| 1741714200 | 2224.09 | -21.73 | -0.97 | 2251.38 | 2258.31 | 2218.29 | 0 |
| 1741627800 | 2245.82 | -42.13 | -1.84 | 2290.66 | 2293.71 | 2245.78 | 0 |
| 1741368600 | 2287.95 | 23.9 | 1.06 | 2255.66 | 2291.64 | 2255.66 | 0 |
| 1741282200 | 2264.05 | 9.61 | 0.43 | 2264.59 | 2266.62 | 2233.69 | 0 |
| 1741195800 | 2254.44 | 18.34 | 0.82 | 2254.05 | 2268.98 | 2248 | 0 |
| 1741109400 | 2236.1 | -21.71 | -0.96 | 2245.75 | 2252.2 | 2230.82 | 0 |
| 1741023000 | 2257.81 | 21.96 | 0.98 | 2239.54 | 2259.85 | 2235.16 | 0 |
| 1740763800 | 2235.85 | -9.19 | -0.41 | 2230.7199 | 2238.9899 | 2223.5 | 0 |
| 1740677400 | 2245.04 | -8.72 | -0.39 | 2249.9699 | 2250.41 | 2233.12 | 0 |
| 1740591000 | 2253.76 | 16.31 | 0.73 | 2238.33 | 2254.86 | 2237.98 | 0 |
| 1740504600 | 2237.45 | -0.8 | -0.04 | 2233.8 | 2250.38 | 2233.8 | 0 |
| 1740418200 | 2238.25 | 11.15 | 0.50 | 2231.34 | 2243.56 | 2227.25 | 0 |
| 1740159000 | 2227.1 | 13.16 | 0.59 | 2216.3 | 2228.51 | 2213.48 | 0 |
| 1740072600 | 2213.94 | 0.81 | 0.04 | 2216.18 | 2227.45 | 2207.76 | 0 |
| 1739986200 | 2213.13 | -15.68 | -0.70 | 2232.46 | 2237.08 | 2212.2199 | 0 |
| 1739899800 | 2228.81 | 6.56 | 0.30 | 2226.18 | 2229.13 | 2212.9699 | 0 |
| 1739813400 | 2222.25 | -1.18 | -0.05 | 2219.54 | 2226.18 | 2219.29 | 0 |
| 1739554200 | 2223.43 | -10.27 | -0.46 | 2232.29 | 2232.95 | 2221.9699 | 0 |
| 1739467800 | 2233.7 | 27.53 | 1.25 | 2226.63 | 2235.5 | 2219.01 | 0 |
| 1739381400 | 2206.17 | 16.76 | 0.77 | 2194.9899 | 2215.2 | 2193.78 | 0 |
| 1739295000 | 2189.41 | 2.98 | 0.14 | 2187.15 | 2190.94 | 2183.65 | 0 |
| 1739208600 | 2186.43 | 14.24 | 0.66 | 2179.37 | 2188.37 | 2174.39 | 0 |
| 1738949400 | 2172.19 | -6.44 | -0.30 | 2181.46 | 2184.3 | 2169.12 | 0 |
| 1738863000 | 2178.63 | 21.83 | 1.01 | 2158.2199 | 2179.57 | 2158.2199 | 0 |
| 1738776600 | 2156.8 | 7.57 | 0.35 | 2150.65 | 2156.83 | 2142.71 | 0 |
| 1738690200 | 2149.23 | 0.29 | 0.01 | 2147.51 | 2152.87 | 2138.71 | 0 |
| 1738603800 | 2148.94 | -27.78 | -1.28 | 2142.89 | 2150.66 | 2136.52 | 0 |
| 1738344600 | 2176.7199 | -1.28 | -0.06 | 2175.48 | 2183.1 | 2173.03 | 0 |
| 1738258200 | 2178 | 15.14 | 0.70 | 2171.67 | 2183.89 | 2162.43 | 0 |
| 1738171800 | 2162.86 | -1.2 | -0.06 | 2166.61 | 2168.57 | 2157.7399 | 0 |
| 1738085400 | 2164.06 | 19.31 | 0.90 | 2145.68 | 2172.27 | 2144.1 | 0 |
| 1737999000 | 2144.75 | 12.98 | 0.61 | 2115.88 | 2149.76 | 2115.84 | 0 |
| 1737739800 | 2131.77 | -6.19 | -0.29 | 2140.04 | 2144.9899 | 2127.7199 | 0 |
| 1737653400 | 2137.96 | 0 | 0.00 | 2137.96 | 2137.96 | 2137.96 | 0 |
| 1737567000 | 2137.96 | 0 | 0.00 | 2137.96 | 2137.96 | 2137.96 | 0 |
| 1737480600 | 2137.96 | 7.09 | 0.33 | 2128.48 | 2137.96 | 2125.45 | 0 |
| 1737394200 | 2130.87 | 6.52 | 0.31 | 2131.43 | 2139.9699 | 2130.87 | 0 |
| 1737135000 | 2124.35 | 4.3 | 0.20 | 2131.13 | 2134.64 | 2121.15 | 0 |
| 1737048600 | 2120.05 | 10.27 | 0.49 | 2122.73 | 2122.73 | 2108.25 | 0 |
| 1736962200 | 2109.78 | 26.85 | 1.29 | 2097.7 | 2111.25 | 2089.39 | 0 |
| 1736875800 | 2082.93 | -0.41 | -0.02 | 2094.18 | 2099.64 | 2082.93 | 0 |
| 1736789400 | 2083.34 | -18.87 | -0.90 | 2098.34 | 2098.34 | 2081.92 | 0 |
| 1736530200 | 2102.21 | -27.75 | -1.30 | 2128.27 | 2129.77 | 2102.21 | 0 |
| 1736443800 | 2129.96 | 1.2 | 0.06 | 2128.42 | 2135.83 | 2123.56 | 0 |
| 1736357400 | 2128.76 | -8.3 | -0.39 | 2138.38 | 2139.14 | 2115.27 | 0 |
| 1736271000 | 2137.06 | 0.65 | 0.03 | 2144.62 | 2150.58 | 2133.76 | 0 |
| 1736184600 | 2136.41 | 4.93 | 0.23 | 2142.23 | 2144.1 | 2126.13 | 0 |
| 1735925400 | 2131.48 | -10.21 | -0.48 | 2144.4 | 2145.94 | 2131.48 | 0 |
| 1735839000 | 2141.69 | 9.57 | 0.45 | 2139.18 | 2143.39 | 2123.27 | 0 |
| 1735666200 | 2132.12 | 22.34 | 1.06 | 2106 | 2132.65 | 2106 | 0 |
| 1735579800 | 2109.78 | -12.79 | -0.60 | 2117.17 | 2120.62 | 2103.42 | 0 |
| 1735320600 | 2122.57 | 6.75 | 0.32 | 2121.09 | 2122.57 | 2113.77 | 0 |
| 1735061400 | 2115.82 | 10.48 | 0.50 | 2108.4699 | 2122.6 | 2108.4699 | 0 |
| 1734975000 | 2105.34 | 4.21 | 0.20 | 2095.76 | 2106.53 | 2092.64 | 0 |
| 1734715800 | 2101.13 | 7.11 | 0.34 | 2083.88 | 2102.4 | 2075.28 | 0 |
| 1734629400 | 2094.02 | -21.85 | -1.03 | 2089.1 | 2099.53 | 2087.2199 | 0 |
| 1734543000 | 2115.87 | 5.36 | 0.25 | 2110.55 | 2122.54 | 2109.46 | 0 |
| 1734456600 | 2110.51 | -10.25 | -0.48 | 2107.91 | 2116.88 | 2096.03 | 0 |
| 1734370200 | 2120.76 | -9.5 | -0.45 | 2128.78 | 2132.61 | 2114.7199 | 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
