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 | -44.61 | -1.5220165269 | 2930.98 | 2930.98 | 2807.66 | 0 | 0 | IX |
| 4 | 109.95 | 3.96013571434 | 2776.42 | 2956.94 | 2774.17 | 0 | 0 | IX |
| 12 | 351.72 | 13.8764720967 | 2534.65 | 2956.94 | 2496.09 | 0 | 0 | IX |
| 26 | 308.78 | 11.9794071206 | 2577.59 | 2956.94 | 2457.13 | 0 | 0 | IX |
| 52 | 308.78 | 11.9794071206 | 2577.59 | 2956.94 | 2457.13 | 0 | 0 | IX |
| 156 | 308.78 | 11.9794071206 | 2577.59 | 2956.94 | 2457.13 | 0 | 0 | IX |
| 260 | 308.78 | 11.9794071206 | 2577.59 | 2956.94 | 2457.13 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2886.37 | 62.89 | 2.23 | 2825.7199 | 2888.35 | 2818.63 | 0 |
| 1741887000 | 2823.48 | -30.98 | -1.09 | 2853.17 | 2853.17 | 2819.88 | 0 |
| 1741800600 | 2854.46 | 33.93 | 1.20 | 2821.3 | 2861.77 | 2821.3 | 0 |
| 1741714200 | 2820.53 | -25.8 | -0.91 | 2846.44 | 2863.19 | 2807.66 | 0 |
| 1741627800 | 2846.33 | -55.37 | -1.91 | 2905.82 | 2923.91 | 2840.91 | 0 |
| 1741368600 | 2901.7 | -30.83 | -1.05 | 2930.98 | 2930.98 | 2883.5 | 0 |
| 1741282200 | 2932.53 | 36.71 | 1.27 | 2898.41 | 2956.94 | 2898.41 | 0 |
| 1741195800 | 2895.82 | 91.99 | 3.28 | 2819 | 2916.32 | 2819 | 0 |
| 1741109400 | 2803.83 | -93.1 | -3.21 | 2891.89 | 2891.89 | 2795.01 | 0 |
| 1741023000 | 2896.93 | 41.12 | 1.44 | 2857.98 | 2922.18 | 2857.98 | 0 |
| 1740763800 | 2855.81 | -22.3 | -0.77 | 2874.69 | 2874.69 | 2842.11 | 0 |
| 1740677400 | 2878.11 | -3.37 | -0.12 | 2878.58 | 2894.78 | 2863.68 | 0 |
| 1740591000 | 2881.48 | 46.07 | 1.62 | 2837.23 | 2882.53 | 2837.23 | 0 |
| 1740504600 | 2835.41 | 4.82 | 0.17 | 2830.65 | 2861.37 | 2822.82 | 0 |
| 1740418200 | 2830.59 | 11.55 | 0.41 | 2820.8 | 2846.4 | 2818.7199 | 0 |
| 1740159000 | 2819.04 | 16.84 | 0.60 | 2803.31 | 2832.4699 | 2803.31 | 0 |
| 1740072600 | 2802.2 | -9.99 | -0.36 | 2812.23 | 2829.31 | 2800.07 | 0 |
| 1739986200 | 2812.19 | -29.06 | -1.02 | 2842.09 | 2850.02 | 2811.93 | 0 |
| 1739899800 | 2841.25 | 24.21 | 0.86 | 2817.25 | 2843.55 | 2816.9 | 0 |
| 1739813400 | 2817.04 | 22.31 | 0.80 | 2795.39 | 2820.17 | 2795.39 | 0 |
| 1739554200 | 2794.73 | 18.71 | 0.67 | 2776.42 | 2803.89 | 2774.17 | 0 |
| 1739467800 | 2776.02 | 31.47 | 1.15 | 2756.19 | 2779.03 | 2756.19 | 0 |
| 1739381400 | 2744.55 | 0 | 0.00 | 2744.55 | 2744.55 | 2744.55 | 0 |
| 1739295000 | 2744.55 | 15.26 | 0.56 | 2729.66 | 2744.85 | 2729.19 | 0 |
| 1739208600 | 2729.29 | 8.55 | 0.31 | 2722.27 | 2734.76 | 2722.27 | 0 |
| 1738949400 | 2720.7399 | -8.72 | -0.32 | 2729.62 | 2740.8 | 2719.14 | 0 |
| 1738863000 | 2729.46 | 32.89 | 1.22 | 2695.59 | 2729.83 | 2695.59 | 0 |
| 1738776600 | 2696.57 | -0.58 | -0.02 | 2695.91 | 2698.82 | 2686.83 | 0 |
| 1738690200 | 2697.15 | 10.9 | 0.41 | 2686.94 | 2699.53 | 2673.14 | 0 |
| 1738603800 | 2686.25 | -28.56 | -1.05 | 2710.98 | 2710.98 | 2648.11 | 0 |
| 1738344600 | 2714.81 | 3.69 | 0.14 | 2712.38 | 2720.4 | 2708.04 | 0 |
| 1738258200 | 2711.12 | 26.38 | 0.98 | 2685.93 | 2714.61 | 2685.93 | 0 |
| 1738171800 | 2684.7399 | 6.88 | 0.26 | 2678.27 | 2698.7 | 2677.54 | 0 |
| 1738085400 | 2677.86 | 7.74 | 0.29 | 2670.54 | 2688.52 | 2668.32 | 0 |
| 1737999000 | 2670.12 | -14.65 | -0.55 | 2680.57 | 2680.57 | 2653.91 | 0 |
| 1737739800 | 2684.77 | 3.98 | 0.15 | 2682.31 | 2693.94 | 2675.57 | 0 |
| 1737653400 | 2680.79 | 12.25 | 0.46 | 2669.02 | 2680.94 | 2665.98 | 0 |
| 1737567000 | 2668.54 | 6.81 | 0.26 | 2669.33 | 2676.85 | 2666.55 | 0 |
| 1737480600 | 2661.73 | 0 | 0.00 | 2661.73 | 2661.73 | 2661.73 | 0 |
| 1737394200 | 2661.73 | 13.58 | 0.51 | 2649.4699 | 2674.77 | 2649.4699 | 0 |
| 1737135000 | 2648.15 | 23.78 | 0.91 | 2624.3 | 2650.17 | 2624.3 | 0 |
| 1737048600 | 2624.37 | 4.95 | 0.19 | 2625 | 2640.46 | 2619.57 | 0 |
| 1736962200 | 2619.42 | 28.65 | 1.11 | 2592.55 | 2620.7399 | 2592.55 | 0 |
| 1736875800 | 2590.77 | 5.54 | 0.21 | 2587.51 | 2606.2199 | 2587.51 | 0 |
| 1736789400 | 2585.23 | -19.93 | -0.77 | 2605.41 | 2607.29 | 2576.84 | 0 |
| 1736530200 | 2605.16 | -17.03 | -0.65 | 2622.67 | 2623.37 | 2605.16 | 0 |
| 1736443800 | 2622.19 | 9.34 | 0.36 | 2612.43 | 2622.96 | 2604.11 | 0 |
| 1736357400 | 2612.85 | -3.89 | -0.15 | 2615.81 | 2627.23 | 2600.79 | 0 |
| 1736271000 | 2616.7399 | -5.25 | -0.20 | 2622.4899 | 2625.89 | 2607.32 | 0 |
| 1736184600 | 2621.9899 | 32.25 | 1.25 | 2592.15 | 2626.67 | 2592.15 | 0 |
| 1735925400 | 2589.7399 | -12.37 | -0.48 | 2602.35 | 2604.6 | 2589.7399 | 0 |
| 1735839000 | 2602.11 | 22.92 | 0.89 | 2580.87 | 2602.11 | 2570.53 | 0 |
| 1735666200 | 2579.19 | 8.73 | 0.34 | 2570.63 | 2579.34 | 2569.33 | 0 |
| 1735579800 | 2570.46 | 0.43 | 0.02 | 2568.65 | 2572.63 | 2558.4699 | 0 |
| 1735320600 | 2570.03 | 21.14 | 0.83 | 2547.7199 | 2571.9899 | 2547.7199 | 0 |
| 1735061400 | 2548.89 | 7.62 | 0.30 | 2540.92 | 2549.05 | 2540.92 | 0 |
| 1734975000 | 2541.27 | 10.18 | 0.40 | 2530.6 | 2543.86 | 2520.9899 | 0 |
| 1734715800 | 2531.09 | -4.92 | -0.19 | 2534.65 | 2534.65 | 2496.09 | 0 |
| 1734629400 | 2536.01 | -34.35 | -1.34 | 2563.96 | 2563.96 | 2533.35 | 0 |
| 1734543000 | 2570.36 | 15.84 | 0.62 | 2554.86 | 2575.91 | 2551.94 | 0 |
| 1734456600 | 2554.52 | -28.98 | -1.12 | 2582.96 | 2582.96 | 2554.52 | 0 |
| 1734370200 | 2583.5 | -9.1 | -0.35 | 2591.73 | 2595.35 | 2576.61 | 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
