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 | 10.1 | 0.751387462989 | 1344.18 | 1390.61 | 1338.01 | 0 | 0 | IX |
| 4 | 33.06 | 2.50223278485 | 1321.22 | 1410 | 1317.43 | 0 | 0 | IX |
| 12 | 159.11 | 13.3127504874 | 1195.17 | 1410 | 1194.15 | 0 | 0 | IX |
| 26 | 80.33 | 6.30558499156 | 1273.95 | 1410 | 1161.64 | 0 | 0 | IX |
| 52 | 104.58 | 8.36840841802 | 1249.7 | 1410 | 1161.64 | 0 | 0 | IX |
| 156 | -9.99 | -0.732259743306 | 1364.27 | 1457.64 | 1101.15 | 0 | 0 | IX |
| 260 | -9.99 | -0.732259743306 | 1364.27 | 1457.64 | 1101.15 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1354.28 | -11.37 | -0.83 | 1363.2 | 1363.2 | 1345.73 | 0 |
| 1742491800 | 1365.65 | -15.76 | -1.14 | 1381.28 | 1383.43 | 1358.66 | 0 |
| 1742405400 | 1381.41 | -2.64 | -0.19 | 1381.31 | 1383.25 | 1373.99 | 0 |
| 1742319000 | 1384.05 | 12.55 | 0.92 | 1371.93 | 1390.6099 | 1371.93 | 0 |
| 1742232600 | 1371.5 | 11.86 | 0.87 | 1361.7 | 1374.49 | 1361.7 | 0 |
| 1741973400 | 1359.64 | 15.93 | 1.19 | 1344.18 | 1365.31 | 1338.01 | 0 |
| 1741887000 | 1343.71 | -16.97 | -1.25 | 1359.1099 | 1362.04 | 1343.24 | 0 |
| 1741800600 | 1360.68 | 4.13 | 0.30 | 1357.84 | 1373.23 | 1354.33 | 0 |
| 1741714200 | 1356.55 | -16.12 | -1.17 | 1373.54 | 1387.41 | 1348.85 | 0 |
| 1741627800 | 1372.67 | -18.76 | -1.35 | 1393.47 | 1403.65 | 1372.28 | 0 |
| 1741368600 | 1391.43 | -15.69 | -1.12 | 1406.53 | 1406.53 | 1381.71 | 0 |
| 1741282200 | 1407.1199 | 34.94 | 2.55 | 1374.76 | 1410 | 1374.76 | 0 |
| 1741195800 | 1372.18 | 46.21 | 3.48 | 1330.51 | 1380.63 | 1330.51 | 0 |
| 1741109400 | 1325.97 | -26.76 | -1.98 | 1353.74 | 1353.74 | 1322.2 | 0 |
| 1741023000 | 1352.73 | 25.67 | 1.93 | 1327.42 | 1361.24 | 1327.42 | 0 |
| 1740763800 | 1327.06 | -11.33 | -0.85 | 1337.06 | 1337.06 | 1317.43 | 0 |
| 1740677400 | 1338.39 | -6.1 | -0.45 | 1344.35 | 1344.35 | 1327.6 | 0 |
| 1740591000 | 1344.49 | 13.2 | 0.99 | 1332.68 | 1349 | 1332.68 | 0 |
| 1740504600 | 1331.29 | -12.18 | -0.91 | 1343.47 | 1343.47 | 1330.48 | 0 |
| 1740418200 | 1343.47 | 5.68 | 0.42 | 1338.06 | 1348.03 | 1336.81 | 0 |
| 1740159000 | 1337.79 | 17.62 | 1.33 | 1321.22 | 1344.3699 | 1321.22 | 0 |
| 1740072600 | 1320.17 | 4.58 | 0.35 | 1315.84 | 1329.68 | 1315.69 | 0 |
| 1739986200 | 1315.59 | -13.13 | -0.99 | 1328.49 | 1332.42 | 1314.45 | 0 |
| 1739899800 | 1328.72 | -3.69 | -0.28 | 1333.07 | 1334.23 | 1320.51 | 0 |
| 1739813400 | 1332.41 | 2.38 | 0.18 | 1330.03 | 1335.47 | 1329.17 | 0 |
| 1739554200 | 1330.03 | 13.27 | 1.01 | 1318.1099 | 1335.71 | 1315.92 | 0 |
| 1739467800 | 1316.76 | 19.47 | 1.50 | 1297.38 | 1320.28 | 1297.38 | 0 |
| 1739381400 | 1297.29 | 1.82 | 0.14 | 1295.73 | 1303.67 | 1290.13 | 0 |
| 1739295000 | 1295.47 | 7.47 | 0.58 | 1288.31 | 1295.47 | 1285.54 | 0 |
| 1739208600 | 1288 | 6.82 | 0.53 | 1281.3 | 1289.56 | 1280.3 | 0 |
| 1738949400 | 1281.18 | -7.32 | -0.57 | 1288.33 | 1292.8599 | 1279.45 | 0 |
| 1738863000 | 1288.5 | 10.11 | 0.79 | 1276.94 | 1289.94 | 1270.39 | 0 |
| 1738776600 | 1278.39 | -4.09 | -0.32 | 1281.03 | 1281.3699 | 1271.43 | 0 |
| 1738690200 | 1282.48 | 11.4 | 0.90 | 1272.3 | 1283.45 | 1265.91 | 0 |
| 1738603800 | 1271.08 | -17.7 | -1.37 | 1281.46 | 1281.46 | 1254.66 | 0 |
| 1738344600 | 1288.78 | 1.78 | 0.14 | 1286.83 | 1291.1199 | 1284.27 | 0 |
| 1738258200 | 1287 | 14.11 | 1.11 | 1273.59 | 1289.45 | 1273.59 | 0 |
| 1738171800 | 1272.89 | -7.48 | -0.58 | 1280.35 | 1282.39 | 1271.07 | 0 |
| 1738085400 | 1280.3699 | 9.9 | 0.78 | 1270.07 | 1286.88 | 1270.07 | 0 |
| 1737999000 | 1270.47 | 4.65 | 0.37 | 1264.29 | 1273.91 | 1253.77 | 0 |
| 1737739800 | 1265.82 | 5.06 | 0.40 | 1261.14 | 1282.72 | 1261.14 | 0 |
| 1737653400 | 1260.76 | 1.59 | 0.13 | 1257.96 | 1261.83 | 1253.34 | 0 |
| 1737567000 | 1259.17 | 0 | 0.00 | 1259.17 | 1259.17 | 1259.17 | 0 |
| 1737480600 | 1259.17 | 6.07 | 0.48 | 1252.45 | 1259.39 | 1247.92 | 0 |
| 1737394200 | 1253.1 | 6.38 | 0.51 | 1247.17 | 1256.98 | 1245.4 | 0 |
| 1737135000 | 1246.72 | 14.15 | 1.15 | 1233.28 | 1247.43 | 1233.28 | 0 |
| 1737048600 | 1232.57 | 10.2 | 0.83 | 1223.8 | 1232.79 | 1223.8 | 0 |
| 1736962200 | 1222.3699 | 14.74 | 1.22 | 1208.31 | 1226.27 | 1208.31 | 0 |
| 1736875800 | 1207.63 | 6.12 | 0.51 | 1204.65 | 1218.81 | 1204.65 | 0 |
| 1736789400 | 1201.51 | -6.67 | -0.55 | 1207.2 | 1208.29 | 1194.15 | 0 |
| 1736530200 | 1208.18 | -10.97 | -0.90 | 1219.43 | 1225.52 | 1208.18 | 0 |
| 1736443800 | 1219.15 | -1.3 | -0.11 | 1219.85 | 1223.57 | 1212.94 | 0 |
| 1736357400 | 1220.45 | -9.81 | -0.80 | 1230.23 | 1230.69 | 1212.45 | 0 |
| 1736271000 | 1230.26 | -3.43 | -0.28 | 1233.64 | 1238.96 | 1226.63 | 0 |
| 1736184600 | 1233.69 | 30.88 | 2.57 | 1203.82 | 1239.26 | 1203.82 | 0 |
| 1735925400 | 1202.81 | -14.89 | -1.22 | 1217.45 | 1218.32 | 1201.6199 | 0 |
| 1735839000 | 1217.7 | -1.31 | -0.11 | 1219.7 | 1224.71 | 1208.65 | 0 |
| 1735666200 | 1219.01 | 15.9 | 1.32 | 1203.09 | 1220.01 | 1200.72 | 0 |
| 1735579800 | 1203.1099 | -6.78 | -0.56 | 1208.8699 | 1212.41 | 1200.5 | 0 |
| 1735320600 | 1209.89 | 15.24 | 1.28 | 1195.17 | 1211.15 | 1195.17 | 0 |
| 1735061400 | 1194.65 | 4.86 | 0.41 | 1189.9 | 1202.19 | 1189.9 | 0 |
| 1734975000 | 1189.79 | 0.11 | 0.01 | 1189.15 | 1193.65 | 1181.35 | 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
