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 | -17.31 | -1.59841174569 | 1082.95 | 1083.58 | 1055.64 | 0 | 0 | IX |
| 4 | -4.26 | -0.398168053089 | 1069.9 | 1092.5 | 1055.64 | 0 | 0 | IX |
| 12 | 69.92 | 7.0220543928 | 995.72 | 1092.5 | 985.78 | 0 | 0 | IX |
| 26 | 15.05 | 1.43252838881 | 1050.59 | 1099.52 | 984.76 | 0 | 0 | IX |
| 52 | 33.41 | 3.23668174729 | 1032.23 | 1099.52 | 984.76 | 0 | 0 | IX |
| 156 | 87.96 | 8.99680877179 | 977.68 | 1099.52 | 845.63 | 0 | 0 | IX |
| 260 | 341.94 | 47.2488600249 | 723.7 | 1150.08 | 675.18 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1065.64 | 6.4 | 0.60 | 1059.5 | 1068.3 | 1055.64 | 0 |
| 1741887000 | 1059.24 | -5.09 | -0.48 | 1063.28 | 1066.19 | 1056.38 | 0 |
| 1741800600 | 1064.33 | 3.57 | 0.34 | 1062.3699 | 1072.65 | 1059.06 | 0 |
| 1741714200 | 1060.76 | -13.43 | -1.25 | 1074.58 | 1083.22 | 1058.13 | 0 |
| 1741627800 | 1074.19 | -5.57 | -0.52 | 1080.06 | 1083.58 | 1070.1099 | 0 |
| 1741368600 | 1079.76 | -3.17 | -0.29 | 1082.95 | 1082.95 | 1070.32 | 0 |
| 1741282200 | 1082.93 | 0.72 | 0.07 | 1083.02 | 1091.04 | 1073.52 | 0 |
| 1741195800 | 1082.21 | 14.72 | 1.38 | 1069.69 | 1092.5 | 1069.69 | 0 |
| 1741109400 | 1067.49 | -16.5 | -1.52 | 1083.68 | 1083.68 | 1063.84 | 0 |
| 1741023000 | 1083.99 | 5.64 | 0.52 | 1078.4 | 1087.65 | 1068.29 | 0 |
| 1740763800 | 1078.35 | 3.7 | 0.34 | 1074.08 | 1078.35 | 1065.3 | 0 |
| 1740677400 | 1074.65 | -11.99 | -1.10 | 1085.6099 | 1085.6099 | 1069.41 | 0 |
| 1740591000 | 1086.64 | 12.41 | 1.16 | 1074.26 | 1089.08 | 1074.26 | 0 |
| 1740504600 | 1074.23 | 2.31 | 0.22 | 1071.03 | 1079.32 | 1068.25 | 0 |
| 1740418200 | 1071.92 | 1.9 | 0.18 | 1070.47 | 1075.5 | 1065.81 | 0 |
| 1740159000 | 1070.02 | 8.89 | 0.84 | 1062.1099 | 1070.02 | 1062.1099 | 0 |
| 1740072600 | 1061.13 | 0.99 | 0.09 | 1059.7 | 1066.42 | 1059.04 | 0 |
| 1739986200 | 1060.14 | -13.87 | -1.29 | 1073.74 | 1074.67 | 1058.53 | 0 |
| 1739899800 | 1074.01 | 0.88 | 0.08 | 1072.8 | 1076 | 1068.15 | 0 |
| 1739813400 | 1073.13 | -0.39 | -0.04 | 1072.54 | 1075.27 | 1071.55 | 0 |
| 1739554200 | 1073.52 | 4.86 | 0.45 | 1069.9 | 1076.96 | 1069.9 | 0 |
| 1739467800 | 1068.66 | 19.9 | 1.90 | 1054.63 | 1068.66 | 1054.63 | 0 |
| 1739381400 | 1048.76 | 0 | 0.00 | 1048.76 | 1048.76 | 1048.76 | 0 |
| 1739295000 | 1048.76 | -0.05 | -0.00 | 1047.96 | 1051.08 | 1046.22 | 0 |
| 1739208600 | 1048.81 | 5.92 | 0.57 | 1043.1199 | 1049.25 | 1043.1199 | 0 |
| 1738949400 | 1042.89 | -7.17 | -0.68 | 1049.85 | 1052.45 | 1042.1199 | 0 |
| 1738863000 | 1050.06 | 15.27 | 1.48 | 1035.13 | 1051.14 | 1035.13 | 0 |
| 1738776600 | 1034.79 | -1.49 | -0.14 | 1036.66 | 1036.66 | 1030.74 | 0 |
| 1738690200 | 1036.28 | 2.37 | 0.23 | 1033.73 | 1036.81 | 1028.52 | 0 |
| 1738603800 | 1033.91 | -13.7 | -1.31 | 1043.95 | 1043.95 | 1026.3 | 0 |
| 1738344600 | 1047.6099 | -2.17 | -0.21 | 1048.74 | 1053.49 | 1047.14 | 0 |
| 1738258200 | 1049.78 | 6.7 | 0.64 | 1043.85 | 1051.97 | 1043.85 | 0 |
| 1738171800 | 1043.08 | -1.2 | -0.11 | 1044.34 | 1045.3599 | 1039.6199 | 0 |
| 1738085400 | 1044.28 | 3.02 | 0.29 | 1041.44 | 1048.94 | 1040.13 | 0 |
| 1737999000 | 1041.26 | 2.29 | 0.22 | 1038.27 | 1043.2 | 1031.39 | 0 |
| 1737739800 | 1038.97 | 3.81 | 0.37 | 1036.16 | 1047.55 | 1035.82 | 0 |
| 1737653400 | 1035.16 | 4.57 | 0.44 | 1030.3599 | 1035.8 | 1029.18 | 0 |
| 1737567000 | 1030.59 | -0.93 | -0.09 | 1033.01 | 1036.5 | 1029.33 | 0 |
| 1737480600 | 1031.52 | 0 | 0.00 | 1031.52 | 1031.52 | 1031.52 | 0 |
| 1737394200 | 1031.52 | 1.7 | 0.17 | 1029.56 | 1034.75 | 1026.6 | 0 |
| 1737135000 | 1029.82 | 12.38 | 1.22 | 1018.56 | 1030.6 | 1018.56 | 0 |
| 1737048600 | 1017.44 | 8 | 0.79 | 1011.85 | 1018.62 | 1011.85 | 0 |
| 1736962200 | 1009.44 | 10.8 | 1.08 | 999.04 | 1012.12 | 999.04 | 0 |
| 1736875800 | 998.64 | -0.46 | -0.05 | 1000.17 | 1007 | 998.25 | 0 |
| 1736789400 | 999.1 | -2.8 | -0.28 | 1000.89 | 1000.89 | 993.72 | 0 |
| 1736530200 | 1001.9 | -11.7 | -1.15 | 1013.43 | 1013.6 | 1001.7 | 0 |
| 1736443800 | 1013.6 | 5.75 | 0.57 | 1007.16 | 1014.69 | 1003.54 | 0 |
| 1736357400 | 1007.85 | -6.61 | -0.65 | 1014.4 | 1014.4 | 1001.64 | 0 |
| 1736271000 | 1014.46 | 2.39 | 0.24 | 1012.55 | 1018.67 | 1007.65 | 0 |
| 1736184600 | 1012.07 | 9.2 | 0.92 | 1003.07 | 1015.15 | 1002.68 | 0 |
| 1735925400 | 1002.87 | -8.04 | -0.80 | 1010.96 | 1011.75 | 1001.37 | 0 |
| 1735839000 | 1010.91 | 5.07 | 0.50 | 1006.02 | 1010.91 | 999.84 | 0 |
| 1735666200 | 1005.84 | 4.73 | 0.47 | 1000.72 | 1006.42 | 999.55 | 0 |
| 1735579800 | 1001.11 | -3.68 | -0.37 | 1004.01 | 1005.71 | 998.82 | 0 |
| 1735320600 | 1004.79 | 6.62 | 0.66 | 997.47 | 1004.79 | 995.02 | 0 |
| 1735061400 | 998.17 | 2.71 | 0.27 | 995.87 | 999.3 | 995.87 | 0 |
| 1734975000 | 995.46 | -0.04 | -0.00 | 994.83 | 996.13 | 989.58 | 0 |
| 1734715800 | 995.5 | -1.16 | -0.12 | 995.72 | 996.88 | 985.78 | 0 |
| 1734629400 | 996.66 | -13.56 | -1.34 | 1005.83 | 1005.83 | 994.69 | 0 |
| 1734543000 | 1010.22 | -2.57 | -0.25 | 1012.72 | 1014.1 | 1009.68 | 0 |
| 1734456600 | 1012.79 | -3.68 | -0.36 | 1015.73 | 1015.73 | 1010.28 | 0 |
| 1734370200 | 1016.47 | -4.77 | -0.47 | 1020.12 | 1020.12 | 1013.38 | 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
