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 | -9.44 | -0.388100445658 | 2432.36 | 2453.92 | 2417.86 | 0 | 0 | IX |
| 4 | 89.37 | 3.82978723404 | 2333.55 | 2453.92 | 2308.68 | 0 | 0 | IX |
| 12 | 242.77 | 11.1354723299 | 2180.15 | 2453.92 | 2173.16 | 0 | 0 | IX |
| 26 | 194.54 | 8.73010886833 | 2228.38 | 2453.92 | 2159.93 | 0 | 0 | IX |
| 52 | 262.15 | 12.1322491519 | 2160.77 | 2453.92 | 2092.95 | 0 | 0 | IX |
| 156 | 478.33 | 24.5979872364 | 1944.59 | 2453.92 | 1554.61 | 0 | 0 | IX |
| 260 | 541.87 | 28.8067834454 | 1881.05 | 2453.92 | 1127.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2421.88 | 1.48 | 0.06 | 2428.78 | 2438.25 | 2417.87 | 0 |
| 1739986200 | 2420.4 | -29.17 | -1.19 | 2451.68 | 2452.78 | 2417.86 | 0 |
| 1739899800 | 2449.57 | 2.62 | 0.11 | 2448.85 | 2453.92 | 2436.18 | 0 |
| 1739813400 | 2446.95 | 9.4 | 0.39 | 2434.78 | 2449.69 | 2433.82 | 0 |
| 1739554200 | 2437.55 | 1.06 | 0.04 | 2432.36 | 2444.19 | 2430.9699 | 0 |
| 1739467800 | 2436.4899 | 23.55 | 0.98 | 2435.41 | 2438.63 | 2420.09 | 0 |
| 1739381400 | 2412.94 | 4.14 | 0.17 | 2415.2 | 2420.31 | 2400.61 | 0 |
| 1739295000 | 2408.8 | 10.1 | 0.42 | 2400.78 | 2410.67 | 2397.7199 | 0 |
| 1739208600 | 2398.7 | 7.19 | 0.30 | 2394.21 | 2400.71 | 2391.51 | 0 |
| 1738949400 | 2391.51 | -7.39 | -0.31 | 2400.18 | 2403.53 | 2388.5 | 0 |
| 1738863000 | 2398.9 | 34.17 | 1.44 | 2375.38 | 2401.78 | 2373.23 | 0 |
| 1738776600 | 2364.73 | 7.48 | 0.32 | 2353.57 | 2364.73 | 2352.21 | 0 |
| 1738690200 | 2357.25 | 17.62 | 0.75 | 2343.61 | 2357.36 | 2331.73 | 0 |
| 1738603800 | 2339.63 | -24.16 | -1.02 | 2324.87 | 2343.66 | 2320.98 | 0 |
| 1738344600 | 2363.79 | -0.05 | -0.00 | 2366.3 | 2372.11 | 2358.92 | 0 |
| 1738258200 | 2363.84 | 19.85 | 0.85 | 2352.53 | 2365.17 | 2349.35 | 0 |
| 1738171800 | 2343.9899 | 5.08 | 0.22 | 2340.18 | 2347.03 | 2334.63 | 0 |
| 1738085400 | 2338.91 | 12.37 | 0.53 | 2327.02 | 2350.04 | 2326.23 | 0 |
| 1737999000 | 2326.54 | 0.83 | 0.04 | 2314.96 | 2333.67 | 2308.68 | 0 |
| 1737739800 | 2325.71 | 16.28 | 0.70 | 2333.55 | 2342.69 | 2319.11 | 0 |
| 1737653400 | 2309.43 | 0 | 0.00 | 2309.43 | 2309.43 | 2309.43 | 0 |
| 1737567000 | 2309.43 | 0 | 0.00 | 2309.43 | 2309.43 | 2309.43 | 0 |
| 1737480600 | 2309.43 | 0.11 | 0.00 | 2300.04 | 2310.35 | 2299.9699 | 0 |
| 1737394200 | 2309.32 | 2.6 | 0.11 | 2306.98 | 2317.9699 | 2300.46 | 0 |
| 1737135000 | 2306.7199 | 23.85 | 1.04 | 2295.29 | 2311.88 | 2292.94 | 0 |
| 1737048600 | 2282.87 | 18.64 | 0.82 | 2277.8 | 2284.16 | 2267.65 | 0 |
| 1736962200 | 2264.23 | 26.21 | 1.17 | 2244.96 | 2270.06 | 2240.4899 | 0 |
| 1736875800 | 2238.02 | 9.91 | 0.44 | 2244.71 | 2250.98 | 2235.94 | 0 |
| 1736789400 | 2228.11 | -4.85 | -0.22 | 2225.56 | 2231.39 | 2215.67 | 0 |
| 1736530200 | 2232.96 | -20.51 | -0.91 | 2252.01 | 2256.32 | 2230.54 | 0 |
| 1736443800 | 2253.4699 | 3.12 | 0.14 | 2241.88 | 2258.73 | 2238.56 | 0 |
| 1736357400 | 2250.35 | -7.48 | -0.33 | 2256.2 | 2262.88 | 2235.55 | 0 |
| 1736271000 | 2257.83 | 10.48 | 0.47 | 2247.53 | 2265.73 | 2234.53 | 0 |
| 1736184600 | 2247.35 | 35.8 | 1.62 | 2222.86 | 2247.76 | 2211.88 | 0 |
| 1735925400 | 2211.55 | -18.81 | -0.84 | 2232.05 | 2232.05 | 2208.77 | 0 |
| 1735839000 | 2230.36 | 11.06 | 0.50 | 2222.5 | 2230.36 | 2201.1 | 0 |
| 1735666200 | 2219.3 | 12.39 | 0.56 | 2219.3 | 2219.3 | 2219.3 | 0 |
| 1735579800 | 2206.91 | -8.4 | -0.38 | 2206.26 | 2220.76 | 2203.01 | 0 |
| 1735320600 | 2215.31 | 19.99 | 0.91 | 2192.09 | 2215.31 | 2189.82 | 0 |
| 1735061400 | 2195.32 | 1.23 | 0.06 | 2195.32 | 2195.32 | 2195.32 | 0 |
| 1734975000 | 2194.09 | -2.09 | -0.10 | 2191.94 | 2199.84 | 2183.17 | 0 |
| 1734715800 | 2196.18 | -7.55 | -0.34 | 2186.92 | 2199.68 | 2173.16 | 0 |
| 1734629400 | 2203.73 | -26.71 | -1.20 | 2201.46 | 2210.64 | 2196.53 | 0 |
| 1734543000 | 2230.44 | 2.94 | 0.13 | 2230.51 | 2237.6 | 2225.11 | 0 |
| 1734456600 | 2227.5 | -16.48 | -0.73 | 2231.36 | 2240.66 | 2226 | 0 |
| 1734370200 | 2243.98 | -11.68 | -0.52 | 2250.89 | 2254.64 | 2239.68 | 0 |
| 1734111000 | 2255.66 | -1.57 | -0.07 | 2255.71 | 2266.54 | 2251.12 | 0 |
| 1734024600 | 2257.23 | -1.39 | -0.06 | 2262.91 | 2263.62 | 2254.33 | 0 |
| 1733938200 | 2258.62 | -14.93 | -0.66 | 2253.93 | 2263.7 | 2252.54 | 0 |
| 1733851800 | 2273.55 | 0 | 0.00 | 2273.55 | 2273.55 | 2273.55 | 0 |
| 1733765400 | 2273.55 | 4.85 | 0.21 | 2281 | 2283.12 | 2267.71 | 0 |
| 1733506200 | 2268.7 | 12.81 | 0.57 | 2258.09 | 2274.38 | 2256.05 | 0 |
| 1733419800 | 2255.89 | 22.4 | 1.00 | 2229.39 | 2257.76 | 2229.39 | 0 |
| 1733333400 | 2233.4899 | 8.87 | 0.40 | 2227.23 | 2239.6 | 2226.56 | 0 |
| 1733247000 | 2224.62 | 12.52 | 0.57 | 2217.03 | 2234.76 | 2216.13 | 0 |
| 1733160600 | 2212.1 | 9.45 | 0.43 | 2183.4899 | 2220.34 | 2182.73 | 0 |
| 1732901400 | 2202.65 | 13.35 | 0.61 | 2180.15 | 2204.6 | 2179.59 | 0 |
| 1732815000 | 2189.3 | -1.71 | -0.08 | 2186.52 | 2196.19 | 2183.06 | 0 |
| 1732728600 | 2191.01 | 0 | 0.00 | 2191.01 | 2191.01 | 2191.01 | 0 |
| 1732642200 | 2191.01 | -17.28 | -0.78 | 2194.9699 | 2206.46 | 2189.02 | 0 |
| 1732555800 | 2208.29 | -4.27 | -0.19 | 2227.75 | 2229.4 | 2204.71 | 0 |
| 1732296600 | 2212.56 | 10.46 | 0.48 | 2211.35 | 2215.7 | 2185.9 | 0 |
| 1732210200 | 2202.1 | 5.32 | 0.24 | 2196.64 | 2204.27 | 2178.56 | 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
