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 | 65.62 | 4.179058852 | 1570.21 | 1636.32 | 1556.74 | 0 | 0 | IX |
| 4 | 116.93 | 7.69833432089 | 1518.9 | 1636.32 | 1402.06 | 0 | 0 | IX |
| 12 | 35.41 | 2.21254420715 | 1600.42 | 1748.43 | 1402.06 | 0 | 0 | IX |
| 26 | 129.03 | 8.56318024954 | 1506.8 | 1748.43 | 1402.06 | 0 | 0 | IX |
| 52 | 125.58 | 8.31517960603 | 1510.25 | 1748.43 | 1349.73 | 0 | 0 | IX |
| 156 | 536.69 | 48.8281747548 | 1099.14 | 1748.43 | 896.65 | 0 | 0 | IX |
| 260 | 451.51 | 38.1239867603 | 1184.32 | 1748.43 | 896.65 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1635.83 | 24.21 | 1.50 | 1613.76 | 1636.32 | 1613.76 | 0 |
| 1745512200 | 1611.6199 | 15.35 | 0.96 | 1596.19 | 1614.04 | 1594.93 | 0 |
| 1745425800 | 1596.27 | 21.32 | 1.35 | 1575.01 | 1598.24 | 1575.01 | 0 |
| 1745339400 | 1574.95 | -1.81 | -0.11 | 1570.21 | 1574.95 | 1556.74 | 0 |
| 1744907400 | 1576.76 | -2.97 | -0.19 | 1580.04 | 1582.79 | 1569.47 | 0 |
| 1744821000 | 1579.73 | 9.29 | 0.59 | 1570.82 | 1579.73 | 1548.19 | 0 |
| 1744734600 | 1570.44 | 38.22 | 2.49 | 1532.8599 | 1571.07 | 1532.8599 | 0 |
| 1744648200 | 1532.22 | 42.89 | 2.88 | 1490.1099 | 1536.7 | 1490.1099 | 0 |
| 1744389000 | 1489.33 | -8.56 | -0.57 | 1498.16 | 1513.96 | 1470.51 | 0 |
| 1744302600 | 1497.89 | 64.26 | 4.48 | 1433.63 | 1549.56 | 1433.63 | 0 |
| 1744216200 | 1433.63 | -42.14 | -2.86 | 1467.48 | 1467.48 | 1410.56 | 0 |
| 1744129800 | 1475.77 | 34.12 | 2.37 | 1450.82 | 1493.83 | 1435.3599 | 0 |
| 1744043400 | 1441.65 | -289.01 | -16.70 | 1518.9 | 1518.9 | 1402.06 | 0 |
| 1743787800 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743701400 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743615000 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743528600 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743442200 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743183000 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743096600 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1743010200 | 1730.66 | 0 | 0.00 | 1730.66 | 1730.66 | 1730.66 | 0 |
| 1742923800 | 1730.66 | 17.65 | 1.03 | 1714.29 | 1735.84 | 1714.29 | 0 |
| 1742837400 | 1713.01 | -3.57 | -0.21 | 1717.08 | 1729.47 | 1710.22 | 0 |
| 1742578200 | 1716.58 | -5.67 | -0.33 | 1720.28 | 1724.71 | 1708.03 | 0 |
| 1742491800 | 1722.25 | -21.91 | -1.26 | 1744.89 | 1748.43 | 1710.11 | 0 |
| 1742405400 | 1744.16 | 6.64 | 0.38 | 1736.8 | 1746.35 | 1731.02 | 0 |
| 1742319000 | 1737.52 | 25.9 | 1.51 | 1712.52 | 1738.56 | 1712.52 | 0 |
| 1742232600 | 1711.62 | 16.96 | 1.00 | 1697.39 | 1713.63 | 1694.68 | 0 |
| 1741973400 | 1694.66 | 28.92 | 1.74 | 1666.96 | 1694.66 | 1656.93 | 0 |
| 1741887000 | 1665.74 | -10.32 | -0.62 | 1674.84 | 1680.27 | 1659.23 | 0 |
| 1741800600 | 1676.06 | 21.95 | 1.33 | 1656.56 | 1679.63 | 1656.56 | 0 |
| 1741714200 | 1654.1099 | -22.23 | -1.33 | 1679.02 | 1684 | 1648.1 | 0 |
| 1741627800 | 1676.34 | -11.35 | -0.67 | 1690.59 | 1700.45 | 1672.06 | 0 |
| 1741368600 | 1687.69 | -7.13 | -0.42 | 1693.15 | 1695.89 | 1676.81 | 0 |
| 1741282200 | 1694.82 | 13.88 | 0.83 | 1685.57 | 1701.04 | 1676.51 | 0 |
| 1741195800 | 1680.94 | 34.39 | 2.09 | 1648.64 | 1692.64 | 1648.64 | 0 |
| 1741109400 | 1646.55 | -55.68 | -3.27 | 1698.29 | 1698.29 | 1638.22 | 0 |
| 1741023000 | 1702.23 | 19.11 | 1.14 | 1682.44 | 1710.86 | 1673.6099 | 0 |
| 1740763800 | 1683.12 | -0.56 | -0.03 | 1682.62 | 1685.26 | 1672.2 | 0 |
| 1740677400 | 1683.68 | -18.21 | -1.07 | 1698.64 | 1699.37 | 1673.93 | 0 |
| 1740591000 | 1701.89 | 18.53 | 1.10 | 1683.82 | 1703.59 | 1683.72 | 0 |
| 1740504600 | 1683.36 | 11.11 | 0.66 | 1669.72 | 1690.68 | 1666.02 | 0 |
| 1740418200 | 1672.25 | 2.25 | 0.13 | 1670.27 | 1677.6099 | 1658.8 | 0 |
| 1740159000 | 1670 | 8.89 | 0.54 | 1661.15 | 1672.67 | 1661.15 | 0 |
| 1740072600 | 1661.1099 | -4.88 | -0.29 | 1665.94 | 1675.3699 | 1658.6199 | 0 |
| 1739986200 | 1665.99 | -7.91 | -0.47 | 1673.71 | 1689.13 | 1664.3599 | 0 |
| 1739899800 | 1673.9 | 12.13 | 0.73 | 1662.13 | 1674.8599 | 1662.13 | 0 |
| 1739813400 | 1661.77 | 13.14 | 0.80 | 1649.32 | 1666.52 | 1649.32 | 0 |
| 1739554200 | 1648.63 | 2.21 | 0.13 | 1646.41 | 1654.13 | 1644.39 | 0 |
| 1739467800 | 1646.42 | 13.26 | 0.81 | 1630.8599 | 1646.42 | 1630.67 | 0 |
| 1739381400 | 1633.16 | 0 | 0.00 | 1633.16 | 1633.16 | 1633.16 | 0 |
| 1739295000 | 1633.16 | 12.53 | 0.77 | 1620.68 | 1633.21 | 1616.07 | 0 |
| 1739208600 | 1620.63 | 5.29 | 0.33 | 1616 | 1623.38 | 1615.43 | 0 |
| 1738949400 | 1615.34 | -2.31 | -0.14 | 1615.8699 | 1620.95 | 1611.8 | 0 |
| 1738863000 | 1617.65 | 21.66 | 1.36 | 1595.8699 | 1617.65 | 1595.8699 | 0 |
| 1738776600 | 1595.99 | -4.56 | -0.28 | 1600.28 | 1600.28 | 1589.76 | 0 |
| 1738690200 | 1600.55 | 10.09 | 0.63 | 1590.82 | 1600.55 | 1578.25 | 0 |
| 1738603800 | 1590.46 | -12.34 | -0.77 | 1602.26 | 1602.26 | 1575.42 | 0 |
| 1738344600 | 1602.8 | 2.42 | 0.15 | 1600.42 | 1608.67 | 1598.98 | 0 |
| 1738258200 | 1600.38 | 2.56 | 0.16 | 1598.32 | 1602.82 | 1595.67 | 0 |
| 1738171800 | 1597.82 | 9.96 | 0.63 | 1587.6 | 1600 | 1587.6 | 0 |
| 1738085400 | 1587.8599 | -5.45 | -0.34 | 1593.38 | 1604.25 | 1586.78 | 0 |
| 1737999000 | 1593.31 | -0.07 | -0.00 | 1593.35 | 1600.14 | 1580.04 | 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
