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 | 53.72 | 1.32075518087 | 4067.37 | 4133.48 | 4031.55 | 0 | 0 | IX |
| 4 | 7.24 | 0.175990860143 | 4113.85 | 4139.43 | 3965.79 | 0 | 0 | IX |
| 12 | 145.31 | 3.65488030022 | 3975.78 | 4139.43 | 3823.7 | 0 | 0 | IX |
| 26 | 48.03 | 1.17921169833 | 4073.06 | 4139.43 | 3620.61 | 0 | 0 | IX |
| 52 | 374.67 | 10.0007473802 | 3746.42 | 4161.73 | 3620.61 | 0 | 0 | IX |
| 156 | 1131.53 | 37.8493825178 | 2989.56 | 4161.73 | 2589.35 | 0 | 0 | IX |
| 260 | 1490.7 | 56.672204502 | 2630.39 | 4161.73 | 1905.72 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 4060.82 | -9.48 | -0.23 | 4070.35 | 4105.72 | 4058.55 | 0 |
| 1736789400 | 4070.3 | -44.01 | -1.07 | 4114.35 | 4114.35 | 4031.55 | 0 |
| 1736530200 | 4114.31 | 2.13 | 0.05 | 4111.76 | 4129.14 | 4101.93 | 0 |
| 1736443800 | 4112.18 | 20.86 | 0.51 | 4091.43 | 4131.42 | 4085.78 | 0 |
| 1736357400 | 4091.32 | 36.98 | 0.91 | 4067.37 | 4092.33 | 4062.74 | 0 |
| 1736271000 | 4054.34 | 21.21 | 0.53 | 4033.16 | 4065.87 | 4014.34 | 0 |
| 1736184600 | 4033.13 | 22.49 | 0.56 | 4010.64 | 4040.76 | 4009.48 | 0 |
| 1735925400 | 4010.64 | -47.79 | -1.18 | 4058.43 | 4059.57 | 4005 | 0 |
| 1735839000 | 4058.43 | 19.34 | 0.48 | 4042.56 | 4062.64 | 4007.68 | 0 |
| 1735666200 | 4039.09 | 31.07 | 0.78 | 4007.82 | 4039.09 | 4004.09 | 0 |
| 1735579800 | 4008.02 | -36.28 | -0.90 | 4045.39 | 4045.39 | 3989.14 | 0 |
| 1735320600 | 4044.3 | 32.65 | 0.81 | 4017.72 | 4045.35 | 4013.1 | 0 |
| 1735061400 | 4011.65 | 2.99 | 0.07 | 4008.66 | 4033.69 | 4008.66 | 0 |
| 1734975000 | 4008.66 | -16.21 | -0.40 | 4024.57 | 4024.57 | 3965.79 | 0 |
| 1734715800 | 4024.87 | -6.09 | -0.15 | 4030.92 | 4030.92 | 3978.7 | 0 |
| 1734629400 | 4030.96 | -95.05 | -2.30 | 4124.53 | 4124.53 | 4023.31 | 0 |
| 1734543000 | 4126.01 | 12.25 | 0.30 | 4113.85 | 4139.43 | 4112.36 | 0 |
| 1734456600 | 4113.76 | 16.95 | 0.41 | 4096.85 | 4119.51 | 4086.88 | 0 |
| 1734370200 | 4096.81 | 2.78 | 0.07 | 4093.95 | 4098.22 | 4073.28 | 0 |
| 1734111000 | 4094.03 | -6.35 | -0.15 | 4101.25 | 4115.2299 | 4079.07 | 0 |
| 1734024600 | 4100.38 | 0.42 | 0.01 | 4099.97 | 4106.07 | 4069.75 | 0 |
| 1733938200 | 4099.96 | 52.81 | 1.30 | 4047.09 | 4128.3 | 4047.09 | 0 |
| 1733851800 | 4047.15 | 20.25 | 0.50 | 4026.9 | 4054.51 | 4022.22 | 0 |
| 1733765400 | 4026.9 | -39.23 | -0.96 | 4066.38 | 4082.44 | 4001.7 | 0 |
| 1733506200 | 4066.13 | -21.4 | -0.52 | 4087.56 | 4087.56 | 4054.93 | 0 |
| 1733419800 | 4087.53 | 25.35 | 0.62 | 4063.94 | 4094.99 | 4063.94 | 0 |
| 1733333400 | 4062.18 | 16.27 | 0.40 | 4047.67 | 4064.71 | 4031.51 | 0 |
| 1733247000 | 4045.91 | 14.46 | 0.36 | 4031.43 | 4051.39 | 4025.66 | 0 |
| 1733160600 | 4031.45 | 49.83 | 1.25 | 3974.47 | 4031.45 | 3974.35 | 0 |
| 1732901400 | 3981.62 | 20.56 | 0.52 | 3961.06 | 3983.41 | 3947.53 | 0 |
| 1732815000 | 3961.06 | -3.78 | -0.10 | 3973.14 | 3986.2 | 3959.23 | 0 |
| 1732728600 | 3964.84 | 0 | 0.00 | 3964.84 | 3964.84 | 3964.84 | 0 |
| 1732642200 | 3964.84 | 11.98 | 0.30 | 3960.76 | 3977.05 | 3946.61 | 0 |
| 1732555800 | 3952.86 | -29.56 | -0.74 | 3983.24 | 3994.68 | 3948.37 | 0 |
| 1732296600 | 3982.42 | 114.65 | 2.96 | 3867.78 | 3992.15 | 3867.78 | 0 |
| 1732210200 | 3867.77 | 15.22 | 0.40 | 3852.65 | 3873.63 | 3847.08 | 0 |
| 1732123800 | 3852.55 | -12.76 | -0.33 | 3865.19 | 3873.52 | 3851.08 | 0 |
| 1732037400 | 3865.31 | -7.64 | -0.20 | 3872.89 | 3877.3 | 3823.7 | 0 |
| 1731951000 | 3872.95 | 9 | 0.23 | 3863.96 | 3884.54 | 3856.12 | 0 |
| 1731691800 | 3863.95 | -123.78 | -3.10 | 3982.51 | 3982.51 | 3849.76 | 0 |
| 1731605400 | 3987.73 | 34.54 | 0.87 | 3953.19 | 3989.87 | 3937.13 | 0 |
| 1731519000 | 3953.19 | -19.21 | -0.48 | 3968 | 3968 | 3920.57 | 0 |
| 1731432600 | 3972.4 | -81.56 | -2.01 | 4050.11 | 4050.11 | 3963.97 | 0 |
| 1731346200 | 4053.96 | 4.39 | 0.11 | 4049.56 | 4078.54 | 4049.41 | 0 |
| 1731087000 | 4049.57 | 54.02 | 1.35 | 3997.66 | 4066.47 | 3992.24 | 0 |
| 1731000600 | 3995.55 | -6.52 | -0.16 | 4009.1 | 4017.53 | 3985.38 | 0 |
| 1730914200 | 4002.07 | 23.06 | 0.58 | 3978.85 | 4074.2 | 3978.85 | 0 |
| 1730827800 | 3979.01 | 42.83 | 1.09 | 3936.18 | 3987.49 | 3936.18 | 0 |
| 1730741400 | 3936.18 | -35.52 | -0.89 | 3971.73 | 3976.01 | 3936.17 | 0 |
| 1730482200 | 3971.7 | 68.68 | 1.76 | 3903.06 | 3985.73 | 3903.06 | 0 |
| 1730395800 | 3903.02 | -53.96 | -1.36 | 3951.22 | 3951.22 | 3878.27 | 0 |
| 1730309400 | 3956.98 | -78.9 | -1.95 | 4035.87 | 4036.55 | 3951.15 | 0 |
| 1730223000 | 4035.88 | -19.65 | -0.48 | 4063.43 | 4070.37 | 4029.39 | 0 |
| 1730136600 | 4055.53 | 42.45 | 1.06 | 4013.11 | 4070.99 | 4013.11 | 0 |
| 1729873800 | 4013.08 | 25.33 | 0.64 | 3987.72 | 4015.85 | 3969.68 | 0 |
| 1729787400 | 3987.75 | 18.97 | 0.48 | 3968.84 | 4003.42 | 3968 | 0 |
| 1729701000 | 3968.78 | -12.27 | -0.31 | 3975.78 | 3980.77 | 3950.35 | 0 |
| 1729614600 | 3981.05 | -40.64 | -1.01 | 4017.31 | 4017.89 | 3961.96 | 0 |
| 1729528200 | 4021.69 | -29.34 | -0.72 | 4048.5 | 4061.58 | 4017.38 | 0 |
| 1729269000 | 4051.03 | -33.98 | -0.83 | 4070.1 | 4080.73 | 4023.91 | 0 |
| 1729182600 | 4085.01 | 41.6 | 1.03 | 4043.41 | 4092.1 | 4043.41 | 0 |
| 1729096200 | 4043.41 | -14.65 | -0.36 | 4057.55 | 4061.39 | 4031.41 | 0 |
| 1729009800 | 4058.06 | 91.86 | 2.32 | 3965.72 | 4069.22 | 3965.72 | 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
