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 | 51.28 | 3.7466482549 | 1368.69 | 1431.11 | 1356.99 | 0 | 0 | IX |
| 4 | 64.85 | 4.78555404687 | 1355.12 | 1431.11 | 1274.59 | 0 | 0 | IX |
| 12 | -106.04 | -6.9488404401 | 1526.01 | 1566.4 | 1274.59 | 0 | 0 | IX |
| 26 | -36.31 | -2.49333919301 | 1456.28 | 1566.4 | 1274.59 | 0 | 0 | IX |
| 52 | -150.53 | -9.58484559058 | 1570.5 | 1617.9 | 1274.59 | 0 | 0 | IX |
| 156 | -50.24 | -3.41719890356 | 1470.21 | 1636.21 | 1259.16 | 0 | 0 | IX |
| 260 | -90.87 | -6.01453496068 | 1510.84 | 1722.19 | 1259.16 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1419.97 | 2.12 | 0.15 | 1418.71 | 1431.1099 | 1418.47 | 0 |
| 1745512200 | 1417.85 | 8.28 | 0.59 | 1411.91 | 1418.56 | 1397.8599 | 0 |
| 1745425800 | 1409.57 | 29.23 | 2.12 | 1381.18 | 1423.38 | 1381.18 | 0 |
| 1745339400 | 1380.34 | 11.45 | 0.84 | 1368.69 | 1380.34 | 1356.99 | 0 |
| 1744907400 | 1368.89 | -5.84 | -0.42 | 1373.93 | 1374.8699 | 1364.06 | 0 |
| 1744821000 | 1374.73 | -4.34 | -0.31 | 1376.28 | 1376.28 | 1361.17 | 0 |
| 1744734600 | 1379.07 | 5.6 | 0.41 | 1373.54 | 1380.81 | 1362.32 | 0 |
| 1744648200 | 1373.47 | 78.83 | 6.09 | 1350.59 | 1381.01 | 1350.59 | 0 |
| 1744389000 | 1294.64 | 0 | 0.00 | 1294.64 | 1294.64 | 1294.64 | 0 |
| 1744302600 | 1294.64 | 0 | 0.00 | 1294.64 | 1294.64 | 1294.64 | 0 |
| 1744216200 | 1294.64 | -42.22 | -3.16 | 1332.79 | 1332.79 | 1282.45 | 0 |
| 1744129800 | 1336.8599 | 34.31 | 2.63 | 1308.6099 | 1351.2 | 1306.84 | 0 |
| 1744043400 | 1302.55 | -60.66 | -4.45 | 1355.1199 | 1369.89 | 1274.59 | 0 |
| 1743784200 | 1363.21 | -49.73 | -3.52 | 1412.13 | 1412.13 | 1352.7 | 0 |
| 1743697800 | 1412.94 | -46.72 | -3.20 | 1456.58 | 1456.58 | 1409.6199 | 0 |
| 1743611400 | 1459.66 | -1.18 | -0.08 | 1458.75 | 1459.66 | 1447.2 | 0 |
| 1743525000 | 1460.84 | 15.08 | 1.04 | 1446.77 | 1464.31 | 1446.77 | 0 |
| 1743438600 | 1445.76 | -25.09 | -1.71 | 1469.04 | 1469.04 | 1440.06 | 0 |
| 1743183000 | 1470.85 | -9.76 | -0.66 | 1480.13 | 1480.81 | 1466.47 | 0 |
| 1743096600 | 1480.6099 | -6.32 | -0.43 | 1485.4 | 1485.5 | 1470.28 | 0 |
| 1743010200 | 1486.93 | -20.92 | -1.39 | 1506.89 | 1509.79 | 1485.53 | 0 |
| 1742923800 | 1507.85 | 11.15 | 0.74 | 1496.71 | 1514.67 | 1496.71 | 0 |
| 1742837400 | 1496.7 | -7.07 | -0.47 | 1505.19 | 1514.7 | 1492.42 | 0 |
| 1742578200 | 1503.77 | -9.26 | -0.61 | 1513.2 | 1513.2 | 1496.96 | 0 |
| 1742491800 | 1513.03 | -14.28 | -0.93 | 1525.76 | 1525.91 | 1509.97 | 0 |
| 1742405400 | 1527.31 | 9.19 | 0.61 | 1517.79 | 1530.81 | 1513 | 0 |
| 1742319000 | 1518.1199 | 6.37 | 0.42 | 1512.58 | 1523.71 | 1512.58 | 0 |
| 1742232600 | 1511.75 | 8.63 | 0.57 | 1502.63 | 1513.84 | 1497.82 | 0 |
| 1741973400 | 1503.1199 | 11.37 | 0.76 | 1491.49 | 1509.91 | 1487.4 | 0 |
| 1741887000 | 1491.75 | -10.24 | -0.68 | 1501.68 | 1510.52 | 1489.21 | 0 |
| 1741800600 | 1501.99 | 3.6 | 0.24 | 1500.75 | 1521.1 | 1493.06 | 0 |
| 1741714200 | 1498.39 | -22.53 | -1.48 | 1521.06 | 1532.84 | 1494.49 | 0 |
| 1741627800 | 1520.92 | -6.93 | -0.45 | 1530.52 | 1536.21 | 1516.91 | 0 |
| 1741368600 | 1527.85 | -12.19 | -0.79 | 1536 | 1536 | 1515.24 | 0 |
| 1741282200 | 1540.04 | -0.09 | -0.01 | 1541.59 | 1547.23 | 1521.8599 | 0 |
| 1741195800 | 1540.13 | 17.89 | 1.18 | 1523.07 | 1553.14 | 1523.07 | 0 |
| 1741109400 | 1522.24 | -25.45 | -1.64 | 1547.4 | 1547.4 | 1513.68 | 0 |
| 1741023000 | 1547.69 | 7.72 | 0.50 | 1538.81 | 1557.38 | 1527.3599 | 0 |
| 1740763800 | 1539.97 | 0.41 | 0.03 | 1538.55 | 1539.97 | 1523.2 | 0 |
| 1740677400 | 1539.56 | -8.11 | -0.52 | 1545.73 | 1545.73 | 1529.78 | 0 |
| 1740591000 | 1547.67 | 17.78 | 1.16 | 1532.69 | 1553.7 | 1532.69 | 0 |
| 1740504600 | 1529.89 | -11.6 | -0.75 | 1540.8 | 1540.8 | 1528.74 | 0 |
| 1740418200 | 1541.49 | -20.33 | -1.30 | 1561.76 | 1562.18 | 1538.19 | 0 |
| 1740159000 | 1561.82 | 14.66 | 0.95 | 1551.29 | 1564.85 | 1551.29 | 0 |
| 1740072600 | 1547.16 | 7.73 | 0.50 | 1539.19 | 1556.03 | 1536.51 | 0 |
| 1739986200 | 1539.43 | -17.89 | -1.15 | 1556.71 | 1557.89 | 1535.74 | 0 |
| 1739899800 | 1557.32 | 1.54 | 0.10 | 1555.67 | 1561.23 | 1546.9 | 0 |
| 1739813400 | 1555.78 | -4.06 | -0.26 | 1558.84 | 1559.53 | 1553.26 | 0 |
| 1739554200 | 1559.84 | 3.09 | 0.20 | 1559.28 | 1566.4 | 1556.66 | 0 |
| 1739467800 | 1556.75 | 30.66 | 2.01 | 1527.1199 | 1558.08 | 1527.1199 | 0 |
| 1739381400 | 1526.09 | -0.55 | -0.04 | 1528.29 | 1534.55 | 1515.3 | 0 |
| 1739295000 | 1526.64 | 5.03 | 0.33 | 1521.49 | 1528.05 | 1519.79 | 0 |
| 1739208600 | 1521.6099 | 7.9 | 0.52 | 1513.2 | 1523.01 | 1513.2 | 0 |
| 1738949400 | 1513.71 | -12.42 | -0.81 | 1526 | 1526.77 | 1511.29 | 0 |
| 1738863000 | 1526.13 | 22.21 | 1.48 | 1504.38 | 1529.33 | 1504.38 | 0 |
| 1738776600 | 1503.92 | -7.52 | -0.50 | 1511.25 | 1511.25 | 1498.46 | 0 |
| 1738690200 | 1511.44 | 5.71 | 0.38 | 1505.95 | 1514.97 | 1496.63 | 0 |
| 1738603800 | 1505.73 | -19.89 | -1.30 | 1512.25 | 1512.25 | 1493.15 | 0 |
| 1738344600 | 1525.6199 | -0.27 | -0.02 | 1526.01 | 1535.2 | 1521.39 | 0 |
| 1738258200 | 1525.89 | 14.56 | 0.96 | 1511.41 | 1528 | 1511.41 | 0 |
| 1738171800 | 1511.33 | -5.09 | -0.34 | 1516.14 | 1517.31 | 1502.53 | 0 |
| 1738085400 | 1516.42 | -6.15 | -0.40 | 1522.1099 | 1530.13 | 1516.15 | 0 |
| 1737999000 | 1522.57 | -5.62 | -0.37 | 1527.15 | 1528.52 | 1508.83 | 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
