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 | 3.08 | 0.338461538462 | 910 | 917.24 | 907.31 | 0 | 0 | IX |
| 4 | 23.72 | 2.66708644418 | 889.36 | 917.97 | 879.23 | 0 | 0 | IX |
| 12 | 56.05 | 6.54002777032 | 857.03 | 917.97 | 848.34 | 0 | 0 | IX |
| 26 | 8.27 | 0.914004045048 | 904.81 | 955.41 | 848.34 | 0 | 0 | IX |
| 52 | 101.25 | 12.4718229186 | 811.83 | 955.41 | 746.93 | 0 | 0 | IX |
| 156 | -293.26 | -24.3098960492 | 1206.34 | 1215.93 | 730.37 | 0 | 0 | IX |
| 260 | 162.06 | 21.5786530319 | 751.02 | 1554.67 | 528.87 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 914.33 | 0.46 | 0.05 | 914.01 | 916.89 | 911.41 | 0 |
| 1739986200 | 913.87 | 1.65 | 0.18 | 912.23 | 916.32 | 910.61 | 0 |
| 1739899800 | 912.22 | 2.9 | 0.32 | 909.54 | 912.59 | 908.98 | 0 |
| 1739813400 | 909.32 | -0.01 | -0.00 | 909.21 | 912.37 | 907.31 | 0 |
| 1739554200 | 909.33 | -0.81 | -0.09 | 910 | 912.2 | 907.94 | 0 |
| 1739467800 | 910.14 | 2.63 | 0.29 | 907.57 | 911.81 | 906.59 | 0 |
| 1739381400 | 907.51 | 0.64 | 0.07 | 906.87 | 911.03 | 902.94 | 0 |
| 1739295000 | 906.87 | -0.08 | -0.01 | 906.95 | 907.98 | 903.19 | 0 |
| 1739208600 | 906.95 | -5.17 | -0.57 | 912.12 | 912.44 | 901.08 | 0 |
| 1738949400 | 912.12 | -1.44 | -0.16 | 913.56 | 917.97 | 911.23 | 0 |
| 1738863000 | 913.56 | 1.88 | 0.21 | 911.8 | 915.83 | 910.16 | 0 |
| 1738776600 | 911.68 | -0.33 | -0.04 | 912.01 | 913.86 | 906.03 | 0 |
| 1738690200 | 912.01 | -1.81 | -0.20 | 914.26 | 914.76 | 907.7 | 0 |
| 1738603800 | 913.82 | 17.34 | 1.93 | 896.87 | 913.82 | 883.81 | 0 |
| 1738344600 | 896.48 | 2 | 0.22 | 893.82 | 898.71 | 888.54 | 0 |
| 1738258200 | 894.48 | 14.05 | 1.60 | 880.44 | 894.48 | 880.44 | 0 |
| 1738171800 | 880.43 | -3.1 | -0.35 | 883.53 | 884.85 | 879.23 | 0 |
| 1738085400 | 883.53 | -7.01 | -0.79 | 890.54 | 890.59 | 882.59 | 0 |
| 1737999000 | 890.54 | 4.5 | 0.51 | 886.07 | 892.09 | 885.27 | 0 |
| 1737739800 | 886.04 | -3.32 | -0.37 | 889.36 | 889.4 | 884.17 | 0 |
| 1737653400 | 889.36 | -6.96 | -0.78 | 896.32 | 897.53 | 887.09 | 0 |
| 1737567000 | 896.32 | 0.76 | 0.08 | 895.56 | 901.08 | 894.12 | 0 |
| 1737480600 | 895.56 | -0.83 | -0.09 | 896.39 | 898.6 | 894.75 | 0 |
| 1737394200 | 896.39 | 5.04 | 0.57 | 891.29 | 897.87 | 891.29 | 0 |
| 1737135000 | 891.35 | -1.64 | -0.18 | 893.06 | 897.14 | 888.58 | 0 |
| 1737048600 | 892.99 | -0.73 | -0.08 | 893.74 | 895.94 | 889.88 | 0 |
| 1736962200 | 893.72 | 2.67 | 0.30 | 891.2 | 895.01 | 889.46 | 0 |
| 1736875800 | 891.05 | -0.42 | -0.05 | 891.58 | 895.18 | 887.82 | 0 |
| 1736789400 | 891.47 | -2.56 | -0.29 | 894.03 | 896.61 | 889.6 | 0 |
| 1736530200 | 894.03 | -0.81 | -0.09 | 894.84 | 898.11 | 893.49 | 0 |
| 1736443800 | 894.84 | 5.9 | 0.66 | 888.94 | 896.43 | 888.94 | 0 |
| 1736357400 | 888.94 | -4.4 | -0.49 | 892.91 | 892.91 | 885.25 | 0 |
| 1736271000 | 893.34 | -3.33 | -0.37 | 896.67 | 899.07 | 891.39 | 0 |
| 1736184600 | 896.67 | 2.94 | 0.33 | 893.63 | 897.28 | 890.83 | 0 |
| 1735925400 | 893.73 | 3.42 | 0.38 | 890.31 | 893.73 | 888.93 | 0 |
| 1735839000 | 890.31 | 14.63 | 1.67 | 875.77 | 890.72 | 874.77 | 0 |
| 1735666200 | 875.68 | 4.1 | 0.47 | 871.57 | 876.77 | 871.57 | 0 |
| 1735579800 | 871.58 | 0.53 | 0.06 | 871.04 | 875.66 | 868.41 | 0 |
| 1735320600 | 871.05 | 9.95 | 1.16 | 861.1 | 872.99 | 861.1 | 0 |
| 1735061400 | 861.1 | 1.84 | 0.21 | 859.26 | 862.09 | 858.17 | 0 |
| 1734975000 | 859.26 | -2.94 | -0.34 | 862.24 | 863.76 | 857.51 | 0 |
| 1734715800 | 862.2 | 5.53 | 0.65 | 856.73 | 862.2 | 854.37 | 0 |
| 1734629400 | 856.67 | -8.1 | -0.94 | 864.76 | 864.76 | 854.48 | 0 |
| 1734543000 | 864.77 | -11.5 | -1.31 | 876.29 | 876.29 | 862.31 | 0 |
| 1734456600 | 876.27 | 4.39 | 0.50 | 871.87 | 879.98 | 871.87 | 0 |
| 1734370200 | 871.88 | -3.86 | -0.44 | 876.48 | 878.48 | 868.51 | 0 |
| 1734111000 | 875.74 | 1.15 | 0.13 | 874.72 | 878.78 | 863.09 | 0 |
| 1734024600 | 874.59 | 3.23 | 0.37 | 871.36 | 874.59 | 868.67 | 0 |
| 1733938200 | 871.36 | 0.37 | 0.04 | 870.99 | 871.57 | 864.03 | 0 |
| 1733851800 | 870.99 | -2.74 | -0.31 | 873.66 | 877.63 | 868.4 | 0 |
| 1733765400 | 873.73 | 7.93 | 0.92 | 865.8 | 875.96 | 865.8 | 0 |
| 1733506200 | 865.8 | 0.45 | 0.05 | 865.26 | 865.84 | 862.14 | 0 |
| 1733419800 | 865.35 | 9.52 | 1.11 | 855.83 | 865.35 | 853.91 | 0 |
| 1733333400 | 855.83 | 3.15 | 0.37 | 852.68 | 857.72 | 852.68 | 0 |
| 1733247000 | 852.68 | 0.37 | 0.04 | 852.26 | 856.34 | 849.86 | 0 |
| 1733160600 | 852.31 | -9.64 | -1.12 | 861.95 | 861.95 | 848.34 | 0 |
| 1732901400 | 861.95 | 4.93 | 0.58 | 857.03 | 868.53 | 853.61 | 0 |
| 1732815000 | 857.02 | -0.34 | -0.04 | 856.9 | 857.05 | 852.7 | 0 |
| 1732728600 | 857.36 | -3.22 | -0.37 | 860.58 | 860.68 | 851.91 | 0 |
| 1732642200 | 860.58 | -3.86 | -0.45 | 864.44 | 864.44 | 855.81 | 0 |
| 1732555800 | 864.44 | 4.86 | 0.57 | 859.82 | 864.44 | 859.24 | 0 |
| 1732296600 | 859.58 | -0.53 | -0.06 | 860.11 | 862.48 | 853.2 | 0 |
| 1732210200 | 860.11 | -7.1 | -0.82 | 867.29 | 867.29 | 857.53 | 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
