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 | -17.94 | -0.472760907891 | 3794.73 | 3810.8 | 3677.08 | 0 | 0 | IX |
| 4 | -61.91 | -1.61278557845 | 3838.7 | 3930.57 | 3659.65 | 0 | 0 | IX |
| 12 | 63.02 | 1.69692791961 | 3713.77 | 3930.57 | 3599.14 | 0 | 0 | IX |
| 26 | 73.63 | 1.98830188272 | 3703.16 | 3930.57 | 3207.25 | 0 | 0 | IX |
| 52 | 786.06 | 26.2832151348 | 2990.73 | 3930.57 | 2982.32 | 0 | 0 | IX |
| 156 | -499.77 | -11.6862618553 | 4276.56 | 4304.86 | 2393.31 | 0 | 0 | IX |
| 260 | 1697.04 | 81.5982690227 | 2079.75 | 4517.72 | 1473.39 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3776.79 | 34.2 | 0.91 | 3742.46 | 3800.1 | 3730.67 | 0 |
| 1732210200 | 3742.59 | 34.76 | 0.94 | 3707.86 | 3746.29 | 3677.08 | 0 |
| 1732123800 | 3707.83 | -39.53 | -1.05 | 3743.92 | 3777.34 | 3707.83 | 0 |
| 1732037400 | 3747.36 | -24.75 | -0.66 | 3771.97 | 3784.88 | 3693.64 | 0 |
| 1731951000 | 3772.11 | -2.38 | -0.06 | 3774.61 | 3774.61 | 3742.99 | 0 |
| 1731691800 | 3774.49 | -20.16 | -0.53 | 3794.73 | 3810.8 | 3764.16 | 0 |
| 1731605400 | 3794.65 | 56.48 | 1.51 | 3748.24 | 3798.1 | 3737.15 | 0 |
| 1731519000 | 3738.17 | 0 | 0.00 | 3738.17 | 3738.17 | 3738.17 | 0 |
| 1731432600 | 3738.17 | -80.77 | -2.11 | 3811.25 | 3811.25 | 3738.16 | 0 |
| 1731346200 | 3818.94 | 78.32 | 2.09 | 3740.63 | 3830.32 | 3740.63 | 0 |
| 1731087000 | 3740.62 | -64.4 | -1.69 | 3805.16 | 3823.45 | 3728.5 | 0 |
| 1731000600 | 3805.02 | 20.04 | 0.53 | 3784.74 | 3810.94 | 3659.65 | 0 |
| 1730914200 | 3784.98 | -25.66 | -0.67 | 3823.59 | 3896.79 | 3771.09 | 0 |
| 1730827800 | 3810.64 | 18.73 | 0.49 | 3791.91 | 3815.14 | 3772.55 | 0 |
| 1730741400 | 3791.91 | -49.51 | -1.29 | 3841.41 | 3841.41 | 3791.67 | 0 |
| 1730482200 | 3841.42 | 15.85 | 0.41 | 3825.4 | 3848.52 | 3793.01 | 0 |
| 1730395800 | 3825.57 | -59.97 | -1.54 | 3883.33 | 3883.33 | 3808.8 | 0 |
| 1730309400 | 3885.54 | -10.56 | -0.27 | 3895.45 | 3906.34 | 3849.4 | 0 |
| 1730223000 | 3896.1 | -2.72 | -0.07 | 3899.38 | 3930.57 | 3887.81 | 0 |
| 1730136600 | 3898.82 | 51.08 | 1.33 | 3854.32 | 3905.49 | 3854.32 | 0 |
| 1729873800 | 3847.74 | 9.03 | 0.24 | 3838.7 | 3866.48 | 3826.85 | 0 |
| 1729787400 | 3838.71 | -14.07 | -0.37 | 3852.79 | 3872.52 | 3838.71 | 0 |
| 1729701000 | 3852.78 | -45.7 | -1.17 | 3892.57 | 3903.12 | 3847.08 | 0 |
| 1729614600 | 3898.48 | -21.3 | -0.54 | 3919.53 | 3919.53 | 3850.65 | 0 |
| 1729528200 | 3919.78 | -3.68 | -0.09 | 3923.44 | 3934.22 | 3888.63 | 0 |
| 1729269000 | 3923.46 | 34.23 | 0.88 | 3889.27 | 3923.86 | 3887.21 | 0 |
| 1729182600 | 3889.23 | 19.4 | 0.50 | 3872.3 | 3917.94 | 3863.38 | 0 |
| 1729096200 | 3869.83 | 48.02 | 1.26 | 3821.46 | 3882.68 | 3802.45 | 0 |
| 1729009800 | 3821.81 | -12.51 | -0.33 | 3839.25 | 3889.8 | 3821.81 | 0 |
| 1728923400 | 3834.32 | 23.06 | 0.61 | 3811.54 | 3848.78 | 3809.68 | 0 |
| 1728664200 | 3811.26 | -31.31 | -0.81 | 3822.94 | 3829.54 | 3803.69 | 0 |
| 1728577800 | 3842.57 | 0 | 0.00 | 3842.57 | 3842.57 | 3842.57 | 0 |
| 1728491400 | 3842.57 | 33.93 | 0.89 | 3809.4 | 3842.57 | 3799.47 | 0 |
| 1728405000 | 3808.64 | 21.44 | 0.57 | 3786.87 | 3813.43 | 3766.36 | 0 |
| 1728318600 | 3787.2 | -6.06 | -0.16 | 3793.32 | 3795.47 | 3750.95 | 0 |
| 1728059400 | 3793.26 | 45.75 | 1.22 | 3748.01 | 3804.84 | 3748.01 | 0 |
| 1727973000 | 3747.51 | -52.54 | -1.38 | 3799.99 | 3799.99 | 3747.51 | 0 |
| 1727886600 | 3800.05 | 6.88 | 0.18 | 3793.11 | 3814.18 | 3775.45 | 0 |
| 1727800200 | 3793.17 | -72.45 | -1.87 | 3865.81 | 3875.14 | 3787.44 | 0 |
| 1727713800 | 3865.62 | 4.37 | 0.11 | 3860.69 | 3865.63 | 3825.96 | 0 |
| 1727454600 | 3861.25 | -19.15 | -0.49 | 3879.41 | 3894.39 | 3861.25 | 0 |
| 1727368200 | 3880.4 | 149.54 | 4.01 | 3730.86 | 3881.66 | 3730.86 | 0 |
| 1727281800 | 3730.86 | -113.29 | -2.95 | 3844.04 | 3844.04 | 3730.86 | 0 |
| 1727195400 | 3844.15 | 26.61 | 0.70 | 3819.87 | 3855.76 | 3792.61 | 0 |
| 1727109000 | 3817.54 | -72.75 | -1.87 | 3872.67 | 3872.67 | 3783.78 | 0 |
| 1726849800 | 3890.29 | -0.03 | -0.00 | 3890.29 | 3890.29 | 3812.59 | 0 |
| 1726763400 | 3890.32 | 137.18 | 3.66 | 3755.52 | 3890.32 | 3755.52 | 0 |
| 1726677000 | 3753.14 | 48.5 | 1.31 | 3704.46 | 3762.3 | 3704.46 | 0 |
| 1726590600 | 3704.64 | 24.8 | 0.67 | 3679.86 | 3766.81 | 3679.86 | 0 |
| 1726504200 | 3679.84 | -24.27 | -0.66 | 3704.07 | 3704.07 | 3671.21 | 0 |
| 1726245000 | 3704.11 | 35.26 | 0.96 | 3672.29 | 3711.52 | 3667.27 | 0 |
| 1726158600 | 3668.85 | 28.49 | 0.78 | 3640.99 | 3709.2 | 3640.99 | 0 |
| 1726072200 | 3640.36 | -35.49 | -0.97 | 3676.64 | 3676.64 | 3622.3 | 0 |
| 1725985800 | 3675.85 | -16.16 | -0.44 | 3691.76 | 3725.03 | 3662 | 0 |
| 1725899400 | 3692.01 | 78.22 | 2.16 | 3614.34 | 3702.38 | 3614.34 | 0 |
| 1725640200 | 3613.79 | -30.33 | -0.83 | 3644.16 | 3699.99 | 3599.14 | 0 |
| 1725553800 | 3644.12 | -12.43 | -0.34 | 3655.56 | 3662 | 3621.77 | 0 |
| 1725467400 | 3656.55 | -32.6 | -0.88 | 3686.15 | 3686.15 | 3620.52 | 0 |
| 1725381000 | 3689.15 | -46.21 | -1.24 | 3735.47 | 3749.73 | 3675.5 | 0 |
| 1725294600 | 3735.36 | -6.86 | -0.18 | 3742.22 | 3742.22 | 3688.08 | 0 |
| 1725035400 | 3742.22 | 28.1 | 0.76 | 3713.77 | 3748.64 | 3705.93 | 0 |
| 1724949000 | 3714.12 | 12.27 | 0.33 | 3701.85 | 3727.96 | 3690.31 | 0 |
| 1724862600 | 3701.85 | 27.76 | 0.76 | 3676.52 | 3712.86 | 3663.71 | 0 |
| 1724776200 | 3674.09 | -9.36 | -0.25 | 3683.47 | 3686.04 | 3662.48 | 0 |
| 1724689800 | 3683.45 | -14.46 | -0.39 | 3697.95 | 3701.31 | 3681.6 | 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
