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 | 45.96 | 1.91915817605 | 2394.8 | 2444.96 | 2359.5 | 0 | 0 | IX |
| 4 | 133.34 | 5.778748559 | 2307.42 | 2444.96 | 2278.88 | 0 | 0 | IX |
| 12 | 151.73 | 6.62857192785 | 2289.03 | 2444.96 | 2219.2 | 0 | 0 | IX |
| 26 | 101.03 | 4.31801960055 | 2339.73 | 2444.96 | 2219.2 | 0 | 0 | IX |
| 52 | 180.16 | 7.96956560205 | 2260.6 | 2444.96 | 2219.2 | 0 | 0 | IX |
| 156 | 200.25 | 8.93769722072 | 2240.51 | 2444.96 | 1939.09 | 0 | 0 | IX |
| 260 | 200.25 | 8.93769722072 | 2240.51 | 2444.96 | 1939.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2428.71 | 22.77 | 0.95 | 2406.91 | 2430.02 | 2406.91 | 0 |
| 1738171800 | 2405.94 | 15.42 | 0.65 | 2392.51 | 2412.78 | 2389.33 | 0 |
| 1738085400 | 2390.52 | 9.01 | 0.38 | 2383.2199 | 2402.42 | 2383.2199 | 0 |
| 1737999000 | 2381.51 | -7.99 | -0.33 | 2388.76 | 2388.76 | 2359.5 | 0 |
| 1737739800 | 2389.5 | 16.55 | 0.70 | 2394.8 | 2406.27 | 2384.6 | 0 |
| 1737653400 | 2372.95 | 0 | 0.00 | 2372.95 | 2372.95 | 2372.95 | 0 |
| 1737567000 | 2372.95 | 0 | 0.00 | 2372.95 | 2372.95 | 2372.95 | 0 |
| 1737480600 | 2372.95 | 10.52 | 0.45 | 2362.84 | 2373.21 | 2359.32 | 0 |
| 1737394200 | 2362.43 | 1.17 | 0.05 | 2360.63 | 2368.84 | 2353.55 | 0 |
| 1737135000 | 2361.26 | 17.15 | 0.73 | 2344.9699 | 2367.29 | 2344.9699 | 0 |
| 1737048600 | 2344.11 | 31.84 | 1.38 | 2314.2199 | 2344.73 | 2314.2199 | 0 |
| 1736962200 | 2312.27 | 26.43 | 1.16 | 2287.84 | 2317.01 | 2287.84 | 0 |
| 1736875800 | 2285.84 | -2.61 | -0.11 | 2290.03 | 2303.41 | 2284.55 | 0 |
| 1736789400 | 2288.45 | -16.87 | -0.73 | 2299.73 | 2299.73 | 2278.88 | 0 |
| 1736530200 | 2305.32 | -22.04 | -0.95 | 2327.6 | 2328.65 | 2303.02 | 0 |
| 1736443800 | 2327.36 | 10.34 | 0.45 | 2313.65 | 2328.68 | 2306.76 | 0 |
| 1736357400 | 2317.02 | -6.92 | -0.30 | 2325.26 | 2332.45 | 2304.3 | 0 |
| 1736271000 | 2323.94 | 8.32 | 0.36 | 2316.8 | 2329.85 | 2310.82 | 0 |
| 1736184600 | 2315.62 | 26.78 | 1.17 | 2288.76 | 2316.43 | 2288.76 | 0 |
| 1735925400 | 2288.84 | -19.46 | -0.84 | 2307.42 | 2308.56 | 2285.14 | 0 |
| 1735839000 | 2308.3 | 13.89 | 0.61 | 2294.38 | 2309.65 | 2286.57 | 0 |
| 1735666200 | 2294.41 | 11.53 | 0.51 | 2282.7399 | 2294.77 | 2279.1 | 0 |
| 1735579800 | 2282.88 | -13.98 | -0.61 | 2294.68 | 2294.68 | 2276.95 | 0 |
| 1735320600 | 2296.86 | 11.71 | 0.51 | 2282.52 | 2296.86 | 2277.82 | 0 |
| 1735061400 | 2285.15 | 3.83 | 0.17 | 2282.2 | 2288.2399 | 2282.2 | 0 |
| 1734975000 | 2281.32 | -1.93 | -0.08 | 2281.7199 | 2288.08 | 2270.25 | 0 |
| 1734715800 | 2283.25 | -4.22 | -0.18 | 2282.5 | 2287.64 | 2256.67 | 0 |
| 1734629400 | 2287.4699 | -35.36 | -1.52 | 2316.39 | 2316.39 | 2281.93 | 0 |
| 1734543000 | 2322.83 | 1.29 | 0.06 | 2321.2 | 2326.8 | 2318.8 | 0 |
| 1734456600 | 2321.54 | -0.32 | -0.01 | 2318.48 | 2324.9699 | 2308.63 | 0 |
| 1734370200 | 2321.86 | -3.01 | -0.13 | 2325.71 | 2325.71 | 2314.79 | 0 |
| 1734111000 | 2324.87 | -12.15 | -0.52 | 2333.75 | 2337.78 | 2320.08 | 0 |
| 1734024600 | 2337.02 | -0.73 | -0.03 | 2336.98 | 2340.18 | 2331.48 | 0 |
| 1733938200 | 2337.75 | -5.61 | -0.24 | 2328.48 | 2341.86 | 2322.69 | 0 |
| 1733851800 | 2343.36 | 0 | 0.00 | 2343.36 | 2343.36 | 2343.36 | 0 |
| 1733765400 | 2343.36 | -2.17 | -0.09 | 2345.52 | 2355.86 | 2337.94 | 0 |
| 1733506200 | 2345.53 | 6.39 | 0.27 | 2338.84 | 2351.84 | 2335.84 | 0 |
| 1733419800 | 2339.14 | 3.69 | 0.16 | 2335.68 | 2341.7199 | 2332.73 | 0 |
| 1733333400 | 2335.45 | 9.19 | 0.40 | 2328.14 | 2338.71 | 2326.19 | 0 |
| 1733247000 | 2326.26 | 9.29 | 0.40 | 2317.27 | 2331.1 | 2317.27 | 0 |
| 1733160600 | 2316.9699 | 17.88 | 0.78 | 2298.4899 | 2317.36 | 2291.03 | 0 |
| 1732901400 | 2299.09 | 12.86 | 0.56 | 2285.75 | 2300.38 | 2279.95 | 0 |
| 1732815000 | 2286.23 | 9.99 | 0.44 | 2275.68 | 2294.76 | 2275.68 | 0 |
| 1732728600 | 2276.2399 | 0 | 0.00 | 2276.2399 | 2276.2399 | 2276.2399 | 0 |
| 1732642200 | 2276.2399 | -10.19 | -0.45 | 2285.6 | 2287.05 | 2269.69 | 0 |
| 1732555800 | 2286.43 | 2.17 | 0.09 | 2285.19 | 2298.89 | 2280.81 | 0 |
| 1732296600 | 2284.26 | 35.14 | 1.56 | 2252.16 | 2288.38 | 2252.16 | 0 |
| 1732210200 | 2249.12 | 10.06 | 0.45 | 2238.44 | 2250.67 | 2224.25 | 0 |
| 1732123800 | 2239.06 | -2.72 | -0.12 | 2245.23 | 2258.36 | 2234.87 | 0 |
| 1732037400 | 2241.78 | -9.57 | -0.43 | 2254.57 | 2260.2 | 2219.2 | 0 |
| 1731951000 | 2251.35 | -4.14 | -0.18 | 2252.94 | 2256.71 | 2238.28 | 0 |
| 1731691800 | 2255.4899 | -26.37 | -1.16 | 2275.84 | 2275.84 | 2252.78 | 0 |
| 1731605400 | 2281.86 | 30.06 | 1.33 | 2257.16 | 2283.77 | 2253.57 | 0 |
| 1731519000 | 2251.8 | -3.86 | -0.17 | 2252.32 | 2259.87 | 2237.94 | 0 |
| 1731432600 | 2255.66 | -43.81 | -1.91 | 2294.48 | 2294.48 | 2254.48 | 0 |
| 1731346200 | 2299.4699 | 21.43 | 0.94 | 2281.48 | 2309.46 | 2281.48 | 0 |
| 1731087000 | 2278.04 | -10.21 | -0.45 | 2289.03 | 2294.94 | 2269.12 | 0 |
| 1731000600 | 2288.25 | 17.41 | 0.77 | 2271.94 | 2295.03 | 2271.94 | 0 |
| 1730914200 | 2270.84 | -16.35 | -0.71 | 2291.65 | 2325.44 | 2267.55 | 0 |
| 1730827800 | 2287.19 | -2.43 | -0.11 | 2288.88 | 2294.88 | 2280 | 0 |
| 1730741400 | 2289.62 | -12.14 | -0.53 | 2299.73 | 2306.08 | 2288.86 | 0 |
| 1730482200 | 2301.76 | 25.3 | 1.11 | 2275.4 | 2306.38 | 2275.14 | 0 |
| 1730395800 | 2276.46 | -34.67 | -1.50 | 2308.48 | 2308.48 | 2267 | 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
