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 | 48.53 | 1.75060782489 | 2772.18 | 2830.79 | 2772.18 | 0 | 0 | IX |
| 4 | 82.62 | 3.01743185943 | 2738.09 | 2830.79 | 2661.37 | 0 | 0 | IX |
| 12 | 112.15 | 4.14057654252 | 2708.56 | 2830.79 | 2622.92 | 0 | 0 | IX |
| 26 | 81.96 | 2.99260611593 | 2738.75 | 2880.98 | 2609.02 | 0 | 0 | IX |
| 52 | 44.87 | 1.61644763387 | 2775.84 | 2991.76 | 2609.02 | 0 | 0 | IX |
| 156 | 145.38 | 5.43409598068 | 2675.33 | 2991.76 | 2108.87 | 0 | 0 | IX |
| 260 | 602.16 | 27.1420522413 | 2218.55 | 2991.76 | 1310.78 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2817.81 | 32.34 | 1.16 | 2786.01 | 2826.53 | 2786.01 | 0 |
| 1738171800 | 2785.4699 | -30.11 | -1.07 | 2816.27 | 2816.27 | 2785.4699 | 0 |
| 1738085400 | 2815.58 | 13.49 | 0.48 | 2801.87 | 2826.96 | 2799.3 | 0 |
| 1737999000 | 2802.09 | 12.65 | 0.45 | 2788.9899 | 2811.13 | 2773.76 | 0 |
| 1737739800 | 2789.44 | 19.11 | 0.69 | 2772.18 | 2817.85 | 2772.18 | 0 |
| 1737653400 | 2770.33 | 6.47 | 0.23 | 2764.23 | 2771.33 | 2755.98 | 0 |
| 1737567000 | 2763.86 | -2.95 | -0.11 | 2767.48 | 2775.48 | 2759.44 | 0 |
| 1737480600 | 2766.81 | 0 | 0.00 | 2766.81 | 2766.81 | 2766.81 | 0 |
| 1737394200 | 2766.81 | 1.97 | 0.07 | 2764.95 | 2775.87 | 2753.2399 | 0 |
| 1737135000 | 2764.84 | 26.46 | 0.97 | 2738.7399 | 2766.61 | 2738.7399 | 0 |
| 1737048600 | 2738.38 | 25.57 | 0.94 | 2713.28 | 2738.38 | 2713.28 | 0 |
| 1736962200 | 2712.81 | 39 | 1.46 | 2674.12 | 2719.83 | 2674.12 | 0 |
| 1736875800 | 2673.81 | 4.49 | 0.17 | 2670.55 | 2699.34 | 2670.55 | 0 |
| 1736789400 | 2669.32 | -22.02 | -0.82 | 2690.92 | 2690.92 | 2661.37 | 0 |
| 1736530200 | 2691.34 | -24.45 | -0.90 | 2715.83 | 2716.21 | 2691.03 | 0 |
| 1736443800 | 2715.79 | 4.79 | 0.18 | 2710.25 | 2723.06 | 2693.08 | 0 |
| 1736357400 | 2711 | -23.7 | -0.87 | 2734.55 | 2734.55 | 2693.18 | 0 |
| 1736271000 | 2734.7 | -1.44 | -0.05 | 2736.17 | 2751.6 | 2724.87 | 0 |
| 1736184600 | 2736.14 | 37.57 | 1.39 | 2698.94 | 2746.14 | 2698.94 | 0 |
| 1735925400 | 2698.57 | -39.54 | -1.44 | 2738.09 | 2738.09 | 2695.39 | 0 |
| 1735839000 | 2738.11 | 2.09 | 0.08 | 2735.88 | 2749.98 | 2717.4 | 0 |
| 1735666200 | 2736.02 | 25.75 | 0.95 | 2710.12 | 2740.85 | 2704.52 | 0 |
| 1735579800 | 2710.27 | -8.6 | -0.32 | 2718.66 | 2723.07 | 2703.53 | 0 |
| 1735320600 | 2718.87 | 22.42 | 0.83 | 2696.45 | 2718.87 | 2696.45 | 0 |
| 1735061400 | 2696.45 | 6.27 | 0.23 | 2690.18 | 2708.94 | 2690.18 | 0 |
| 1734975000 | 2690.18 | 9.32 | 0.35 | 2680.78 | 2694.51 | 2673.04 | 0 |
| 1734715800 | 2680.86 | 1.94 | 0.07 | 2678.3 | 2685 | 2650.8 | 0 |
| 1734629400 | 2678.92 | -27.17 | -1.00 | 2707.44 | 2707.44 | 2660.36 | 0 |
| 1734543000 | 2706.09 | 5.48 | 0.20 | 2700.35 | 2714.2199 | 2700.23 | 0 |
| 1734456600 | 2700.61 | -4.45 | -0.16 | 2704.66 | 2711.5 | 2689.69 | 0 |
| 1734370200 | 2705.06 | -16.27 | -0.60 | 2720.64 | 2720.64 | 2691.01 | 0 |
| 1734111000 | 2721.33 | -12.03 | -0.44 | 2733.14 | 2742.19 | 2716.9899 | 0 |
| 1734024600 | 2733.36 | 5.2 | 0.19 | 2728.31 | 2740.13 | 2727.86 | 0 |
| 1733938200 | 2728.16 | -1.33 | -0.05 | 2729.3 | 2732.08 | 2716.94 | 0 |
| 1733851800 | 2729.4899 | -8.82 | -0.32 | 2738.33 | 2738.33 | 2723.82 | 0 |
| 1733765400 | 2738.31 | 7.66 | 0.28 | 2730.14 | 2747.6 | 2730.14 | 0 |
| 1733506200 | 2730.65 | 38.45 | 1.43 | 2692.07 | 2736.9899 | 2692.07 | 0 |
| 1733419800 | 2692.2 | 40.62 | 1.53 | 2651.52 | 2694.56 | 2649.44 | 0 |
| 1733333400 | 2651.58 | 22.08 | 0.84 | 2629.43 | 2657.65 | 2628.48 | 0 |
| 1733247000 | 2629.5 | -9.02 | -0.34 | 2639 | 2655.69 | 2625.71 | 0 |
| 1733160600 | 2638.52 | -15.12 | -0.57 | 2654.13 | 2655.61 | 2622.92 | 0 |
| 1732901400 | 2653.64 | 6.61 | 0.25 | 2646.78 | 2654.67 | 2636.45 | 0 |
| 1732815000 | 2647.03 | 15.63 | 0.59 | 2631.2199 | 2656.9699 | 2631.2199 | 0 |
| 1732728600 | 2631.4 | -19.15 | -0.72 | 2650.59 | 2650.59 | 2617.77 | 0 |
| 1732642200 | 2650.55 | -26.79 | -1.00 | 2676.54 | 2676.54 | 2645.82 | 0 |
| 1732555800 | 2677.34 | 16.7 | 0.63 | 2662.63 | 2687.3 | 2651.04 | 0 |
| 1732296600 | 2660.64 | 14.27 | 0.54 | 2646.62 | 2663.3 | 2624.02 | 0 |
| 1732210200 | 2646.37 | -10.29 | -0.39 | 2656.66 | 2660.28 | 2628.17 | 0 |
| 1732123800 | 2656.66 | -15.03 | -0.56 | 2671.78 | 2683.4899 | 2654.65 | 0 |
| 1732037400 | 2671.69 | -14.15 | -0.53 | 2685.91 | 2700.16 | 2636.76 | 0 |
| 1731951000 | 2685.84 | 1.86 | 0.07 | 2683.63 | 2695.06 | 2673.9899 | 0 |
| 1731691800 | 2683.98 | 1.43 | 0.05 | 2681.9699 | 2698.42 | 2667.45 | 0 |
| 1731605400 | 2682.55 | -24.95 | -0.92 | 2643.61 | 2688.14 | 2643.61 | 0 |
| 1731519000 | 2707.5 | 0 | 0.00 | 2707.5 | 2707.5 | 2707.5 | 0 |
| 1731432600 | 2707.5 | 0 | 0.00 | 2707.5 | 2707.5 | 2707.5 | 0 |
| 1731346200 | 2707.5 | 15.59 | 0.58 | 2692.31 | 2720.9899 | 2692.31 | 0 |
| 1731087000 | 2691.91 | -16.59 | -0.61 | 2708.56 | 2713.85 | 2686.14 | 0 |
| 1731000600 | 2708.5 | 30.35 | 1.13 | 2678.21 | 2713.84 | 2670.58 | 0 |
| 1730914200 | 2678.15 | -25.11 | -0.93 | 2703.91 | 2749.48 | 2669.68 | 0 |
| 1730827800 | 2703.26 | 5.74 | 0.21 | 2697.7199 | 2711.73 | 2693.31 | 0 |
| 1730741400 | 2697.52 | -18.36 | -0.68 | 2715.58 | 2725.81 | 2697.52 | 0 |
| 1730482200 | 2715.88 | 4.9 | 0.18 | 2710.8 | 2726.88 | 2705.09 | 0 |
| 1730395800 | 2710.98 | -21.24 | -0.78 | 2731.4899 | 2731.4899 | 2698.33 | 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
