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 | 182.05 | 4.54310648163 | 4007.17 | 4204.26 | 4007.17 | 0 | 0 | IX |
| 4 | 342.48 | 8.90312316403 | 3846.74 | 4204.26 | 3677.09 | 0 | 0 | IX |
| 12 | 274.85 | 7.0215641342 | 3914.37 | 4447.03 | 3677.09 | 0 | 0 | IX |
| 26 | 250.37 | 6.35642382929 | 3938.85 | 4447.03 | 3634.72 | 0 | 0 | IX |
| 52 | 186.1 | 4.64887387837 | 4003.12 | 4447.03 | 3634.72 | 0 | 0 | IX |
| 156 | 728.68 | 21.056829281 | 3460.54 | 4447.03 | 2667.06 | 0 | 0 | IX |
| 260 | 2113.64 | 101.833704314 | 2075.58 | 4447.03 | 1966.4 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 4176.79 | 6.37 | 0.15 | 4170.56 | 4204.26 | 4169.5 | 0 |
| 1745598600 | 4170.42 | 11.53 | 0.28 | 4166.01 | 4193.09 | 4157.99 | 0 |
| 1745512200 | 4158.89 | 72.22 | 1.77 | 4086.67 | 4165.82 | 4076.14 | 0 |
| 1745425800 | 4086.67 | 38.89 | 0.96 | 4048.56 | 4111.6 | 4048.56 | 0 |
| 1745339400 | 4047.78 | 40.55 | 1.01 | 4007.17 | 4055.7 | 4007.17 | 0 |
| 1744907400 | 4007.23 | -32.12 | -0.80 | 4039.32 | 4046.95 | 3994.84 | 0 |
| 1744821000 | 4039.35 | 9.08 | 0.23 | 4029.03 | 4044.26 | 3995.05 | 0 |
| 1744734600 | 4030.27 | 72.75 | 1.84 | 3957.4 | 4037.37 | 3957.4 | 0 |
| 1744648200 | 3957.52 | 68.85 | 1.77 | 3888.71 | 3978.68 | 3888.71 | 0 |
| 1744389000 | 3888.67 | 28.77 | 0.75 | 3860.95 | 3910.67 | 3806.23 | 0 |
| 1744302600 | 3859.9 | 136.69 | 3.67 | 3725.11 | 3987.87 | 3725.11 | 0 |
| 1744216200 | 3723.21 | -119.99 | -3.12 | 3842.8 | 3842.8 | 3677.09 | 0 |
| 1744129800 | 3843.2 | 113.92 | 3.05 | 3734.51 | 3874.08 | 3734.51 | 0 |
| 1744043400 | 3729.28 | -531.37 | -12.47 | 3846.74 | 3914.47 | 3688.01 | 0 |
| 1743787800 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743701400 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743615000 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743528600 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743442200 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743183000 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743096600 | 4260.65 | 0 | 0.00 | 4260.65 | 4260.65 | 4260.65 | 0 |
| 1743010200 | 4260.65 | -47.29 | -1.10 | 4308.59 | 4309.28 | 4243.91 | 0 |
| 1742923800 | 4307.9399 | 28.36 | 0.66 | 4280.25 | 4325.35 | 4280.25 | 0 |
| 1742837400 | 4279.58 | 4.34 | 0.10 | 4275.6 | 4336.86 | 4275.6 | 0 |
| 1742578200 | 4275.24 | -21.2 | -0.49 | 4296.4799 | 4301.12 | 4255.77 | 0 |
| 1742491800 | 4296.4399 | -79.63 | -1.82 | 4376.15 | 4377.83 | 4288.38 | 0 |
| 1742405400 | 4376.07 | 5.21 | 0.12 | 4370.15 | 4387.64 | 4346.93 | 0 |
| 1742319000 | 4370.86 | 9.55 | 0.22 | 4361.5 | 4395.46 | 4360.54 | 0 |
| 1742232600 | 4361.31 | 2.18 | 0.05 | 4359.9 | 4381.4399 | 4336.78 | 0 |
| 1741973400 | 4359.13 | 52.33 | 1.22 | 4306.8 | 4379.83 | 4299.1 | 0 |
| 1741887000 | 4306.8 | -6.01 | -0.14 | 4312.77 | 4350.04 | 4282.95 | 0 |
| 1741800600 | 4312.81 | 27.92 | 0.65 | 4287.35 | 4353.75 | 4287.35 | 0 |
| 1741714200 | 4284.89 | -108.44 | -2.47 | 4393.58 | 4447.03 | 4282.6 | 0 |
| 1741627800 | 4393.33 | 4.39 | 0.10 | 4388.9399 | 4425.13 | 4357.39 | 0 |
| 1741368600 | 4388.9399 | -48.01 | -1.08 | 4435.84 | 4435.84 | 4361.09 | 0 |
| 1741282200 | 4436.95 | 74.52 | 1.71 | 4378.7 | 4438.93 | 4348.72 | 0 |
| 1741195800 | 4362.43 | 151.31 | 3.59 | 4211.1899 | 4370.6899 | 4211.1899 | 0 |
| 1741109400 | 4211.12 | -87.27 | -2.03 | 4297.06 | 4297.06 | 4188.97 | 0 |
| 1741023000 | 4298.39 | 86.57 | 2.06 | 4211.79 | 4320.65 | 4176.88 | 0 |
| 1740763800 | 4211.82 | 32.34 | 0.77 | 4179.39 | 4217.4799 | 4153.28 | 0 |
| 1740677400 | 4179.4799 | -47.7 | -1.13 | 4227.33 | 4227.33 | 4162.61 | 0 |
| 1740591000 | 4227.18 | 55.85 | 1.34 | 4174.38 | 4233.55 | 4174.38 | 0 |
| 1740504600 | 4171.33 | 0.41 | 0.01 | 4170.37 | 4189.24 | 4142.7 | 0 |
| 1740418200 | 4170.92 | -67.03 | -1.58 | 4241.96 | 4255.3 | 4159.4799 | 0 |
| 1740159000 | 4237.95 | 103.25 | 2.50 | 4216.99 | 4268.85 | 4216.99 | 0 |
| 1740072600 | 4134.7 | 3.5 | 0.08 | 4131.4 | 4167.12 | 4121.67 | 0 |
| 1739986200 | 4131.2 | -62.14 | -1.48 | 4193.07 | 4198.49 | 4113.01 | 0 |
| 1739899800 | 4193.34 | 3.29 | 0.08 | 4177.1899 | 4204.86 | 4166.77 | 0 |
| 1739813400 | 4190.05 | 12.42 | 0.30 | 4170.86 | 4195.9399 | 4165.18 | 0 |
| 1739554200 | 4177.63 | 12.26 | 0.29 | 4165.17 | 4204.32 | 4109.51 | 0 |
| 1739467800 | 4165.37 | 73.9 | 1.81 | 4092.45 | 4177.1 | 4092.45 | 0 |
| 1739381400 | 4091.47 | 8.68 | 0.21 | 4079.07 | 4093.69 | 4059.57 | 0 |
| 1739295000 | 4082.79 | -0.22 | -0.01 | 4082.77 | 4090.56 | 4072.17 | 0 |
| 1739208600 | 4083.01 | 6.41 | 0.16 | 4076.58 | 4086.37 | 4042.05 | 0 |
| 1738949400 | 4076.6 | -27.64 | -0.67 | 4104.8 | 4137.43 | 4070.58 | 0 |
| 1738863000 | 4104.24 | 151.02 | 3.82 | 3959.65 | 4109.95 | 3959.65 | 0 |
| 1738776600 | 3953.22 | -8.06 | -0.20 | 3961.54 | 3961.85 | 3930.09 | 0 |
| 1738690200 | 3961.28 | 25.3 | 0.64 | 3935.98 | 3964.11 | 3905.13 | 0 |
| 1738603800 | 3935.98 | -31.89 | -0.80 | 3914.37 | 3935.98 | 3856.8 | 0 |
| 1738344600 | 3967.87 | -15.68 | -0.39 | 3982.8 | 3993.76 | 3962.29 | 0 |
| 1738258200 | 3983.55 | 48.45 | 1.23 | 3935.23 | 3995.59 | 3935.23 | 0 |
| 1738171800 | 3935.1 | 12.55 | 0.32 | 3922.55 | 3941.02 | 3896.82 | 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
