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 | 1.96 | 0.070171921207 | 2793.14 | 2829.2 | 2775.77 | 0 | 0 | IX |
| 4 | 98.62 | 3.65736070729 | 2696.48 | 2829.2 | 2663.81 | 0 | 0 | IX |
| 12 | 255.02 | 10.0398412648 | 2540.08 | 2829.2 | 2527.68 | 0 | 0 | IX |
| 26 | 284.65 | 11.3386046326 | 2510.45 | 2829.2 | 2500.37 | 0 | 0 | IX |
| 52 | 418.35 | 17.601767119 | 2376.75 | 2829.2 | 2366.37 | 0 | 0 | IX |
| 156 | 472 | 20.3176789635 | 2323.1 | 2829.2 | 1821.57 | 0 | 0 | IX |
| 260 | 729.49 | 35.3159599344 | 2065.61 | 2829.2 | 1263.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 2795.1 | 15.69 | 0.56 | 2789.26 | 2798.48 | 2784.55 | 0 |
| 1740072600 | 2779.41 | -13.47 | -0.48 | 2792.53 | 2801.07 | 2775.77 | 0 |
| 1739986200 | 2792.88 | -32.18 | -1.14 | 2822.83 | 2825.83 | 2789.13 | 0 |
| 1739899800 | 2825.06 | 6.39 | 0.23 | 2821.35 | 2829.2 | 2810.1 | 0 |
| 1739813400 | 2818.67 | 17.61 | 0.63 | 2804.5 | 2821.01 | 2803.14 | 0 |
| 1739554200 | 2801.06 | 1.56 | 0.06 | 2793.14 | 2807.88 | 2790.21 | 0 |
| 1739467800 | 2799.5 | 40.72 | 1.48 | 2781.91 | 2799.5 | 2770.61 | 0 |
| 1739381400 | 2758.78 | 14.1 | 0.51 | 2752.19 | 2764.73 | 2747.19 | 0 |
| 1739295000 | 2744.68 | 10.34 | 0.38 | 2736.43 | 2744.68 | 2733.29 | 0 |
| 1739208600 | 2734.34 | 12.35 | 0.45 | 2726.62 | 2736.86 | 2726.4699 | 0 |
| 1738949400 | 2721.9899 | -10.63 | -0.39 | 2735.12 | 2743.05 | 2718.89 | 0 |
| 1738863000 | 2732.62 | 33.21 | 1.23 | 2709.02 | 2735.27 | 2707.45 | 0 |
| 1738776600 | 2699.41 | 2.41 | 0.09 | 2697.36 | 2699.41 | 2686.83 | 0 |
| 1738690200 | 2697 | 8.75 | 0.33 | 2690.11 | 2698.37 | 2672.89 | 0 |
| 1738603800 | 2688.25 | -30.86 | -1.13 | 2665.83 | 2691.28 | 2663.81 | 0 |
| 1738344600 | 2719.11 | -6.16 | -0.23 | 2725.71 | 2732.39 | 2718.96 | 0 |
| 1738258200 | 2725.27 | 20.4 | 0.75 | 2712.19 | 2728.3 | 2709.84 | 0 |
| 1738171800 | 2704.87 | 6.64 | 0.25 | 2703.51 | 2709.06 | 2696.13 | 0 |
| 1738085400 | 2698.23 | 6.01 | 0.22 | 2694.38 | 2710.7399 | 2694.38 | 0 |
| 1737999000 | 2692.2199 | 4.71 | 0.18 | 2674.32 | 2697.6 | 2671.54 | 0 |
| 1737739800 | 2687.51 | 15.57 | 0.58 | 2696.48 | 2705.1 | 2681.03 | 0 |
| 1737653400 | 2671.94 | 0 | 0.00 | 2671.94 | 2671.94 | 2671.94 | 0 |
| 1737567000 | 2671.94 | 0 | 0.00 | 2671.94 | 2671.94 | 2671.94 | 0 |
| 1737480600 | 2671.94 | 1.79 | 0.07 | 2661.2 | 2671.94 | 2660.88 | 0 |
| 1737394200 | 2670.15 | 8.87 | 0.33 | 2664.1 | 2678.9 | 2658.79 | 0 |
| 1737135000 | 2661.28 | 25.37 | 0.96 | 2646.71 | 2664.75 | 2646.1 | 0 |
| 1737048600 | 2635.91 | 14.28 | 0.54 | 2637.16 | 2640.73 | 2627.36 | 0 |
| 1736962200 | 2621.63 | 33.25 | 1.28 | 2599.85 | 2624.38 | 2595.69 | 0 |
| 1736875800 | 2588.38 | 7.34 | 0.28 | 2598.93 | 2602.61 | 2587.52 | 0 |
| 1736789400 | 2581.04 | -9.64 | -0.37 | 2585.98 | 2590.39 | 2569.4899 | 0 |
| 1736530200 | 2590.68 | -17.5 | -0.67 | 2606.04 | 2611.81 | 2590.46 | 0 |
| 1736443800 | 2608.18 | 7.76 | 0.30 | 2593.75 | 2611.39 | 2590.35 | 0 |
| 1736357400 | 2600.42 | -8.35 | -0.32 | 2609.29 | 2618.46 | 2587.05 | 0 |
| 1736271000 | 2608.77 | 8.36 | 0.32 | 2599.77 | 2615.34 | 2587.52 | 0 |
| 1736184600 | 2600.41 | 32.87 | 1.28 | 2580.53 | 2605.16 | 2572.23 | 0 |
| 1735925400 | 2567.54 | -21.12 | -0.82 | 2588.89 | 2589.16 | 2564.64 | 0 |
| 1735839000 | 2588.66 | 7.07 | 0.27 | 2588.64 | 2593 | 2566.23 | 0 |
| 1735666200 | 2581.59 | 9.6 | 0.37 | 2581.59 | 2581.59 | 2581.59 | 0 |
| 1735579800 | 2571.9899 | -6.06 | -0.24 | 2570.51 | 2582.05 | 2567.33 | 0 |
| 1735320600 | 2578.05 | 15.46 | 0.60 | 2557.55 | 2578.05 | 2555.56 | 0 |
| 1735061400 | 2562.59 | 6.15 | 0.24 | 2562.59 | 2562.59 | 2562.59 | 0 |
| 1734975000 | 2556.44 | -0.45 | -0.02 | 2552.15 | 2561.68 | 2545.94 | 0 |
| 1734715800 | 2556.89 | -0.38 | -0.01 | 2540.77 | 2558.64 | 2527.68 | 0 |
| 1734629400 | 2557.27 | -30.18 | -1.17 | 2554.52 | 2568.19 | 2552.39 | 0 |
| 1734543000 | 2587.45 | 1.32 | 0.05 | 2591.58 | 2595.84 | 2585.1 | 0 |
| 1734456600 | 2586.13 | -17 | -0.65 | 2590.8 | 2595.03 | 2585.45 | 0 |
| 1734370200 | 2603.13 | -8.02 | -0.31 | 2626.31 | 2627.08 | 2593.46 | 0 |
| 1734111000 | 2611.15 | -4.28 | -0.16 | 2615.54 | 2623.21 | 2609.42 | 0 |
| 1734024600 | 2615.43 | -4.07 | -0.16 | 2623.1 | 2624.27 | 2614.55 | 0 |
| 1733938200 | 2619.5 | 7.11 | 0.27 | 2602.95 | 2621.88 | 2602.95 | 0 |
| 1733851800 | 2612.39 | 0 | 0.00 | 2612.39 | 2612.39 | 2612.39 | 0 |
| 1733765400 | 2612.39 | 1.81 | 0.07 | 2623.21 | 2624.04 | 2612.19 | 0 |
| 1733506200 | 2610.58 | 5.7 | 0.22 | 2611.96 | 2620.03 | 2610.06 | 0 |
| 1733419800 | 2604.88 | 25.29 | 0.98 | 2580.91 | 2605.36 | 2580.91 | 0 |
| 1733333400 | 2579.59 | 9.22 | 0.36 | 2576.41 | 2588.89 | 2576.35 | 0 |
| 1733247000 | 2570.37 | 9.96 | 0.39 | 2566.7 | 2579.17 | 2564.4699 | 0 |
| 1733160600 | 2560.41 | 6.86 | 0.27 | 2544.63 | 2570.85 | 2544.63 | 0 |
| 1732901400 | 2553.55 | 9.55 | 0.38 | 2540.08 | 2553.98 | 2534.19 | 0 |
| 1732815000 | 2544 | 8.79 | 0.35 | 2540.57 | 2549.68 | 2537.16 | 0 |
| 1732728600 | 2535.21 | 0 | 0.00 | 2535.21 | 2535.21 | 2535.21 | 0 |
| 1732642200 | 2535.21 | -23.59 | -0.92 | 2541.75 | 2549.4899 | 2532.12 | 0 |
| 1732555800 | 2558.8 | 12.93 | 0.51 | 2561.65 | 2564.07 | 2547.2199 | 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
