Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 198.8 | 4.58766407591 | 4333.36 | 4603.01 | 4267.17 | 0 | 0 | IX |
| 4 | -328.04 | -6.7495164808 | 4860.2 | 4863.49 | 4143.44 | 0 | 0 | IX |
| 12 | -975.15 | -17.7064664963 | 5507.31 | 5626.41 | 4143.44 | 0 | 0 | IX |
| 26 | -364.07 | -7.43572095265 | 4896.23 | 5647.17 | 4143.44 | 0 | 0 | IX |
| 52 | -1486.55 | -24.6988141977 | 6018.71 | 6048.39 | 4143.44 | 0 | 0 | IX |
| 156 | -145.97 | -3.12026386612 | 4678.13 | 6423.28 | 4007.99 | 0 | 0 | IX |
| 260 | 1616.47 | 55.4403931831 | 2915.69 | 6423.28 | 2790.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4532.16 | -12.89 | -0.28 | 4545.14 | 4603.01 | 4518.1 | 0 |
| 1745512200 | 4545.05 | 30.67 | 0.68 | 4514.42 | 4548.02 | 4451.18 | 0 |
| 1745425800 | 4514.38 | 109.94 | 2.50 | 4404.4399 | 4598.64 | 4404.4399 | 0 |
| 1745339400 | 4404.4399 | 71.08 | 1.64 | 4333.36 | 4408.33 | 4267.17 | 0 |
| 1744907400 | 4333.36 | -34.16 | -0.78 | 4362.56 | 4379.63 | 4299.66 | 0 |
| 1744821000 | 4367.52 | -19.06 | -0.43 | 4386.58 | 4386.58 | 4308.41 | 0 |
| 1744734600 | 4386.58 | -128.63 | -2.85 | 4515.21 | 4515.21 | 4335.91 | 0 |
| 1744648200 | 4515.21 | 79.04 | 1.78 | 4438.1 | 4536.09 | 4438.1 | 0 |
| 1744389000 | 4436.17 | 0 | 0.00 | 4436.17 | 4436.17 | 4436.17 | 0 |
| 1744302600 | 4436.17 | 156.83 | 3.66 | 4284.04 | 4593.43 | 4284.04 | 0 |
| 1744216200 | 4279.34 | -114.24 | -2.60 | 4393.56 | 4393.56 | 4235.4 | 0 |
| 1744129800 | 4393.58 | 121.11 | 2.83 | 4295.34 | 4440.71 | 4269.12 | 0 |
| 1744043400 | 4272.47 | -205.03 | -4.58 | 4476.12 | 4499.49 | 4143.4399 | 0 |
| 1743784200 | 4477.5 | -115.33 | -2.51 | 4592.83 | 4631.96 | 4425.36 | 0 |
| 1743697800 | 4592.83 | -194.45 | -4.06 | 4787.27 | 4787.27 | 4575.21 | 0 |
| 1743611400 | 4787.28 | 4.67 | 0.10 | 4782.41 | 4809.92 | 4763.57 | 0 |
| 1743525000 | 4782.61 | 47.77 | 1.01 | 4735.02 | 4792.28 | 4735.02 | 0 |
| 1743438600 | 4734.84 | -89.65 | -1.86 | 4824.49 | 4824.49 | 4708.03 | 0 |
| 1743183000 | 4824.49 | -35.69 | -0.73 | 4860.2 | 4863.49 | 4800.99 | 0 |
| 1743096600 | 4860.18 | -28.83 | -0.59 | 4889.02 | 4889.02 | 4822.9 | 0 |
| 1743010200 | 4889.01 | -55.37 | -1.12 | 4944.39 | 4951.08 | 4884.83 | 0 |
| 1742923800 | 4944.38 | 19.2 | 0.39 | 4925.18 | 4969.81 | 4925.18 | 0 |
| 1742837400 | 4925.18 | -26.8 | -0.54 | 4952.15 | 5004.4 | 4905.46 | 0 |
| 1742578200 | 4951.9799 | -34.37 | -0.69 | 4986.35 | 4986.35 | 4896.71 | 0 |
| 1742491800 | 4986.35 | -34.12 | -0.68 | 5020.4799 | 5020.4799 | 4969.97 | 0 |
| 1742405400 | 5020.47 | 28.34 | 0.57 | 4992.13 | 5037.02 | 4963.22 | 0 |
| 1742319000 | 4992.13 | -23.03 | -0.46 | 5015.34 | 5045.04 | 4980.7299 | 0 |
| 1742232600 | 5015.16 | -4.54 | -0.09 | 5019.6899 | 5030.65 | 4968.25 | 0 |
| 1741973400 | 5019.7 | 44.02 | 0.88 | 4975.68 | 5073.63 | 4956.87 | 0 |
| 1741887000 | 4975.68 | -36.21 | -0.72 | 5011.89 | 5063.78 | 4954.57 | 0 |
| 1741800600 | 5011.89 | -28.36 | -0.56 | 5040.2299 | 5102.2 | 4973.42 | 0 |
| 1741714200 | 5040.25 | -85.43 | -1.67 | 5125.68 | 5156.01 | 5018.5 | 0 |
| 1741627800 | 5125.68 | -11.29 | -0.22 | 5144.87 | 5175.02 | 5090.47 | 0 |
| 1741368600 | 5136.97 | -108.54 | -2.07 | 5240.26 | 5240.26 | 5087.56 | 0 |
| 1741282200 | 5245.51 | -62.35 | -1.17 | 5307.87 | 5339.01 | 5193.8 | 0 |
| 1741195800 | 5307.86 | 24.03 | 0.45 | 5283.83 | 5377.77 | 5283.83 | 0 |
| 1741109400 | 5283.83 | -146.8 | -2.70 | 5430.63 | 5430.63 | 5249.1 | 0 |
| 1741023000 | 5430.63 | 3.41 | 0.06 | 5427.22 | 5473.63 | 5368.1 | 0 |
| 1740763800 | 5427.22 | 16.16 | 0.30 | 5411.06 | 5427.22 | 5328.41 | 0 |
| 1740677400 | 5411.06 | -43.82 | -0.80 | 5450.5 | 5450.5 | 5358.04 | 0 |
| 1740591000 | 5454.88 | 66.78 | 1.24 | 5388.11 | 5492.64 | 5388.11 | 0 |
| 1740504600 | 5388.1 | -25.8 | -0.48 | 5413.87 | 5421.6 | 5379.4 | 0 |
| 1740418200 | 5413.9 | -51.64 | -0.94 | 5465.54 | 5465.59 | 5386.71 | 0 |
| 1740159000 | 5465.54 | 61 | 1.13 | 5404.55 | 5477.7299 | 5404.55 | 0 |
| 1740072600 | 5404.54 | 18.06 | 0.34 | 5386.4799 | 5427.49 | 5357.89 | 0 |
| 1739986200 | 5386.4799 | -117.79 | -2.14 | 5504.28 | 5507.1 | 5372.61 | 0 |
| 1739899800 | 5504.27 | 3.22 | 0.06 | 5504.51 | 5526.75 | 5464.26 | 0 |
| 1739813400 | 5501.05 | -49.51 | -0.89 | 5550.56 | 5550.56 | 5491.74 | 0 |
| 1739554200 | 5550.56 | 40.19 | 0.73 | 5565.67 | 5626.41 | 5534.84 | 0 |
| 1739467800 | 5510.37 | 137.12 | 2.55 | 5373.31 | 5510.37 | 5373.31 | 0 |
| 1739381400 | 5373.25 | -2.71 | -0.05 | 5375.91 | 5412.28 | 5297.93 | 0 |
| 1739295000 | 5375.96 | -0.09 | -0.00 | 5376.05 | 5400.95 | 5337.85 | 0 |
| 1739208600 | 5376.05 | 34.74 | 0.65 | 5341.31 | 5376.05 | 5329.7 | 0 |
| 1738949400 | 5341.31 | -110.62 | -2.03 | 5451.97 | 5451.97 | 5332.2 | 0 |
| 1738863000 | 5451.93 | 83.42 | 1.55 | 5368.56 | 5466.87 | 5341.24 | 0 |
| 1738776600 | 5368.51 | -33.55 | -0.62 | 5402.03 | 5402.03 | 5334.55 | 0 |
| 1738690200 | 5402.06 | 5.84 | 0.11 | 5396.22 | 5421.79 | 5342.78 | 0 |
| 1738603800 | 5396.22 | -74.62 | -1.36 | 5470.77 | 5470.77 | 5328.9799 | 0 |
| 1738344600 | 5470.84 | -36.47 | -0.66 | 5507.31 | 5521.87 | 5442.62 | 0 |
| 1738258200 | 5507.31 | 49.95 | 0.92 | 5457.36 | 5515.7299 | 5457.36 | 0 |
| 1738171800 | 5457.36 | -147.05 | -2.62 | 5604.41 | 5604.41 | 5396.62 | 0 |
| 1738085400 | 5604.41 | 2.08 | 0.04 | 5602.33 | 5647.17 | 5576.96 | 0 |
| 1737999000 | 5602.33 | 81.6 | 1.48 | 5520.6899 | 5602.33 | 5481.41 | 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
