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 | 145.97 | 2.74907293885 | 5309.79 | 5479.46 | 5278.77 | 0 | 0 | IX |
| 4 | 730.44 | 15.458000728 | 4725.32 | 5479.46 | 4709.67 | 0 | 0 | IX |
| 12 | 31.84 | 0.587029307217 | 5423.92 | 5742.18 | 4709.67 | 0 | 0 | IX |
| 26 | 133.46 | 2.50756251996 | 5322.3 | 5742.18 | 4709.67 | 0 | 0 | IX |
| 52 | -173.97 | -3.09020148391 | 5629.73 | 5959.93 | 4709.67 | 0 | 0 | IX |
| 156 | 241.95 | 4.64056035797 | 5213.81 | 5959.93 | 4247.33 | 0 | 0 | IX |
| 260 | 1609.86 | 41.8591227021 | 3845.9 | 5959.93 | 3619.27 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5463.01 | 32.27 | 0.59 | 5448.99 | 5479.46 | 5443.7 | 0 |
| 1745598600 | 5430.74 | -3.39 | -0.06 | 5459.09 | 5475.72 | 5410.38 | 0 |
| 1745512200 | 5434.13 | 11.12 | 0.21 | 5405.61 | 5434.13 | 5372.97 | 0 |
| 1745425800 | 5423.01 | 98.27 | 1.85 | 5384.13 | 5469.67 | 5369.04 | 0 |
| 1745339400 | 5324.74 | 21.61 | 0.41 | 5309.79 | 5326.14 | 5278.77 | 0 |
| 1744907400 | 5303.13 | 18.42 | 0.35 | 5294.7299 | 5311.4799 | 5251.21 | 0 |
| 1744821000 | 5284.71 | -7.86 | -0.15 | 5264.33 | 5285.03 | 5228.05 | 0 |
| 1744734600 | 5292.57 | 112.61 | 2.17 | 5198.99 | 5292.57 | 5198.99 | 0 |
| 1744648200 | 5179.96 | 193.26 | 3.88 | 5155.54 | 5192.59 | 5125.32 | 0 |
| 1744389000 | 4986.7 | 0 | 0.00 | 4986.7 | 4986.7 | 4986.7 | 0 |
| 1744302600 | 4986.7 | 124.61 | 2.56 | 5128.17 | 5207.38 | 4986.7 | 0 |
| 1744216200 | 4862.09 | -155.69 | -3.10 | 4888.63 | 4949.52 | 4820.83 | 0 |
| 1744129800 | 5017.78 | 140.06 | 2.87 | 4983.43 | 5076.13 | 4930.09 | 0 |
| 1744043400 | 4877.72 | -182.93 | -3.61 | 4725.32 | 5090.87 | 4709.67 | 0 |
| 1743784200 | 5060.65 | -272.77 | -5.11 | 5280.46 | 5283.79 | 5000.45 | 0 |
| 1743697800 | 5333.42 | -121.32 | -2.22 | 5351.08 | 5424.33 | 5322.3 | 0 |
| 1743611400 | 5454.74 | -32.02 | -0.58 | 5459.82 | 5470.74 | 5402.32 | 0 |
| 1743525000 | 5486.76 | 38.38 | 0.70 | 5497.6899 | 5512.93 | 5461.39 | 0 |
| 1743438600 | 5448.38 | -126.15 | -2.26 | 5523.96 | 5525.1899 | 5427.6899 | 0 |
| 1743183000 | 5574.53 | -56.7 | -1.01 | 5595.99 | 5641.11 | 5572.11 | 0 |
| 1743096600 | 5631.2299 | -35.81 | -0.63 | 5604.08 | 5648.27 | 5581.32 | 0 |
| 1743010200 | 5667.04 | -42.23 | -0.74 | 5725.89 | 5727.61 | 5667.04 | 0 |
| 1742923800 | 5709.27 | 38.42 | 0.68 | 5686.09 | 5728.4 | 5677.53 | 0 |
| 1742837400 | 5670.85 | 10.09 | 0.18 | 5712.14 | 5712.9799 | 5653.42 | 0 |
| 1742578200 | 5660.76 | -33.03 | -0.58 | 5667.13 | 5672.72 | 5632.92 | 0 |
| 1742491800 | 5693.79 | -25.96 | -0.45 | 5723.81 | 5741.61 | 5657.03 | 0 |
| 1742405400 | 5719.75 | 8.42 | 0.15 | 5704.14 | 5725.09 | 5693.3 | 0 |
| 1742319000 | 5711.33 | 16.78 | 0.29 | 5701.1899 | 5742.18 | 5687.14 | 0 |
| 1742232600 | 5694.55 | 58.72 | 1.04 | 5658.08 | 5694.55 | 5655.91 | 0 |
| 1741973400 | 5635.83 | 89.24 | 1.61 | 5547.74 | 5636.38 | 5527.21 | 0 |
| 1741887000 | 5546.59 | -56.8 | -1.01 | 5582.45 | 5611.07 | 5545.04 | 0 |
| 1741800600 | 5603.39 | 43.01 | 0.77 | 5596.9399 | 5637.7299 | 5582 | 0 |
| 1741714200 | 5560.38 | -71.42 | -1.27 | 5651.29 | 5671.1899 | 5554.25 | 0 |
| 1741627800 | 5631.8 | -60.3 | -1.06 | 5729.57 | 5739.4 | 5631.8 | 0 |
| 1741368600 | 5692.1 | -42.06 | -0.73 | 5714.92 | 5726.71 | 5655.04 | 0 |
| 1741282200 | 5734.16 | 123.23 | 2.20 | 5670.42 | 5741.61 | 5647.93 | 0 |
| 1741195800 | 5610.93 | 135.67 | 2.48 | 5575.41 | 5654.04 | 5564.2 | 0 |
| 1741109400 | 5475.26 | -130.71 | -2.33 | 5578.93 | 5578.93 | 5461.46 | 0 |
| 1741023000 | 5605.97 | 69.66 | 1.26 | 5590.72 | 5649.4 | 5564.36 | 0 |
| 1740763800 | 5536.31 | -47.41 | -0.85 | 5531.07 | 5536.31 | 5506.6 | 0 |
| 1740677400 | 5583.72 | -29.15 | -0.52 | 5591.8 | 5603.3 | 5563.75 | 0 |
| 1740591000 | 5612.87 | 41.98 | 0.75 | 5595.67 | 5632.79 | 5591.2299 | 0 |
| 1740504600 | 5570.89 | -37.06 | -0.66 | 5593.16 | 5611.1 | 5569.42 | 0 |
| 1740418200 | 5607.95 | 21.86 | 0.39 | 5605.59 | 5628.68 | 5585.93 | 0 |
| 1740159000 | 5586.09 | 42.3 | 0.76 | 5591.59 | 5623.18 | 5574.16 | 0 |
| 1740072600 | 5543.79 | -1.67 | -0.03 | 5539.88 | 5584.99 | 5531.8 | 0 |
| 1739986200 | 5545.46 | -67.86 | -1.21 | 5626.56 | 5628.63 | 5542.57 | 0 |
| 1739899800 | 5613.32 | -18.92 | -0.34 | 5638.43 | 5638.43 | 5590.22 | 0 |
| 1739813400 | 5632.24 | 20.6 | 0.37 | 5619.26 | 5641.7 | 5608.99 | 0 |
| 1739554200 | 5611.64 | 14.8 | 0.26 | 5590.76 | 5629.62 | 5579.59 | 0 |
| 1739467800 | 5596.84 | 46.58 | 0.84 | 5587.75 | 5600.87 | 5560.45 | 0 |
| 1739381400 | 5550.26 | -0.1 | -0.00 | 5560.76 | 5575.75 | 5525.38 | 0 |
| 1739295000 | 5550.36 | 9.47 | 0.17 | 5542.13 | 5552.99 | 5528.14 | 0 |
| 1739208600 | 5540.89 | 39.36 | 0.72 | 5514.83 | 5545.89 | 5512.31 | 0 |
| 1738949400 | 5501.53 | -24.13 | -0.44 | 5531.5 | 5554.97 | 5501.27 | 0 |
| 1738863000 | 5525.66 | 9.11 | 0.17 | 5533.39 | 5533.39 | 5488.78 | 0 |
| 1738776600 | 5516.55 | -9.33 | -0.17 | 5523.93 | 5528.55 | 5488.06 | 0 |
| 1738690200 | 5525.88 | 42.66 | 0.78 | 5510.55 | 5528.53 | 5467.96 | 0 |
| 1738603800 | 5483.22 | -69.26 | -1.25 | 5423.92 | 5486.13 | 5404.51 | 0 |
| 1738344600 | 5552.4799 | 16.65 | 0.30 | 5538.82 | 5568.25 | 5521.02 | 0 |
| 1738258200 | 5535.83 | 65.21 | 1.19 | 5489.4399 | 5549.1899 | 5475.62 | 0 |
| 1738171800 | 5470.62 | -23.26 | -0.42 | 5504.14 | 5512.82 | 5464.57 | 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
