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 | 49.03 | 2.75945520036 | 1776.8 | 1836.62 | 1774.55 | 0 | 0 | IX |
| 4 | 120.55 | 7.069220304 | 1705.28 | 1836.62 | 1684.58 | 0 | 0 | IX |
| 12 | 216.37 | 13.4436394816 | 1609.46 | 1836.62 | 1550.09 | 0 | 0 | IX |
| 26 | 114.26 | 6.67574215486 | 1711.57 | 1836.62 | 1550.09 | 0 | 0 | IX |
| 52 | 305.43 | 20.088792423 | 1520.4 | 1836.62 | 1470.92 | 0 | 0 | IX |
| 156 | 305.88 | 20.1243461956 | 1519.95 | 1836.62 | 1175.39 | 0 | 0 | IX |
| 260 | 921.94 | 101.996924405 | 903.89 | 1836.62 | 833.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1825.83 | 4.05 | 0.22 | 1813.23 | 1836.62 | 1810.53 | 0 |
| 1744821000 | 1821.78 | 11.7 | 0.65 | 1817.28 | 1832.58 | 1812.33 | 0 |
| 1744734600 | 1810.08 | 24.74 | 1.39 | 1793.89 | 1810.08 | 1788.49 | 0 |
| 1744648200 | 1785.34 | 19.79 | 1.12 | 1776.8 | 1797.04 | 1774.55 | 0 |
| 1744389000 | 1765.55 | 36.43 | 2.11 | 1740.81 | 1772.3 | 1740.81 | 0 |
| 1744302600 | 1729.12 | 10.8 | 0.63 | 1695.83 | 1734.51 | 1682.79 | 0 |
| 1744216200 | 1718.32 | -10.35 | -0.60 | 1698.08 | 1722.37 | 1690.43 | 0 |
| 1744129800 | 1728.67 | 20.69 | 1.21 | 1719.22 | 1730.47 | 1684.58 | 0 |
| 1744043400 | 1707.98 | -1.34 | -0.08 | 1743.51 | 1749.36 | 1696.28 | 0 |
| 1743787800 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743701400 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743615000 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743528600 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743442200 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743183000 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743096600 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1743010200 | 1709.32 | 0 | 0.00 | 1709.32 | 1709.32 | 1709.32 | 0 |
| 1742923800 | 1709.32 | 7.64 | 0.45 | 1702.58 | 1715.17 | 1701.68 | 0 |
| 1742837400 | 1701.68 | -16.64 | -0.97 | 1709.77 | 1726.87 | 1701.68 | 0 |
| 1742578200 | 1718.32 | 29.24 | 1.73 | 1694.93 | 1726.42 | 1694.93 | 0 |
| 1742491800 | 1689.08 | -17.1 | -1.00 | 1705.28 | 1710.67 | 1689.08 | 0 |
| 1742405400 | 1706.18 | -0.9 | -0.05 | 1703.48 | 1725.97 | 1703.48 | 0 |
| 1742319000 | 1707.08 | 4.95 | 0.29 | 1705.28 | 1709.77 | 1694.93 | 0 |
| 1742232600 | 1702.13 | 14.4 | 0.85 | 1684.58 | 1705.73 | 1681.44 | 0 |
| 1741973400 | 1687.73 | -11.25 | -0.66 | 1699.88 | 1702.13 | 1682.79 | 0 |
| 1741887000 | 1698.98 | 26.09 | 1.56 | 1674.24 | 1700.33 | 1674.24 | 0 |
| 1741800600 | 1672.89 | -15.74 | -0.93 | 1681.44 | 1685.03 | 1658.94 | 0 |
| 1741714200 | 1688.63 | -2.25 | -0.13 | 1683.68 | 1716.97 | 1683.68 | 0 |
| 1741627800 | 1690.88 | 24.74 | 1.48 | 1678.29 | 1703.48 | 1667.94 | 0 |
| 1741368600 | 1666.14 | 47.23 | 2.92 | 1633.75 | 1670.64 | 1625.66 | 0 |
| 1741282200 | 1618.91 | -3.6 | -0.22 | 1623.8599 | 1624.31 | 1582.02 | 0 |
| 1741195800 | 1622.51 | -42.28 | -2.54 | 1656.7 | 1657.59 | 1622.51 | 0 |
| 1741109400 | 1664.79 | 9.44 | 0.57 | 1650.85 | 1676.49 | 1649.5 | 0 |
| 1741023000 | 1655.35 | 0 | 0.00 | 1662.54 | 1663.44 | 1640.95 | 0 |
| 1740763800 | 1655.35 | 1.8 | 0.11 | 1657.15 | 1668.39 | 1653.55 | 0 |
| 1740677400 | 1653.55 | 15.3 | 0.93 | 1630.16 | 1654.45 | 1629.26 | 0 |
| 1740591000 | 1638.25 | -10.35 | -0.63 | 1639.6 | 1651.3 | 1636 | 0 |
| 1740504600 | 1648.6 | 34.19 | 2.12 | 1611.26 | 1654 | 1605.8699 | 0 |
| 1740418200 | 1614.41 | 36.88 | 2.34 | 1578.43 | 1614.41 | 1576.63 | 0 |
| 1740159000 | 1577.53 | 10.8 | 0.69 | 1564.93 | 1577.53 | 1561.78 | 0 |
| 1740072600 | 1566.73 | -6.75 | -0.43 | 1576.63 | 1577.53 | 1559.98 | 0 |
| 1739986200 | 1573.48 | 9 | 0.58 | 1565.38 | 1580.23 | 1565.38 | 0 |
| 1739899800 | 1564.48 | 5.4 | 0.35 | 1559.98 | 1566.28 | 1550.09 | 0 |
| 1739813400 | 1559.08 | -13.95 | -0.89 | 1574.38 | 1574.38 | 1556.38 | 0 |
| 1739554200 | 1573.03 | -7.65 | -0.48 | 1578.88 | 1578.88 | 1565.83 | 0 |
| 1739467800 | 1580.68 | -7.19 | -0.45 | 1584.72 | 1590.1199 | 1572.13 | 0 |
| 1739381400 | 1587.8699 | 0 | 0.00 | 1587.8699 | 1587.8699 | 1587.8699 | 0 |
| 1739295000 | 1587.8699 | 0.45 | 0.03 | 1590.57 | 1592.82 | 1577.08 | 0 |
| 1739208600 | 1587.42 | -1.35 | -0.08 | 1591.47 | 1601.3699 | 1587.42 | 0 |
| 1738949400 | 1588.77 | 9.44 | 0.60 | 1575.73 | 1603.17 | 1575.73 | 0 |
| 1738863000 | 1579.33 | -5.84 | -0.37 | 1584.72 | 1597.77 | 1579.33 | 0 |
| 1738776600 | 1585.17 | 23.39 | 1.50 | 1564.03 | 1585.17 | 1561.33 | 0 |
| 1738690200 | 1561.78 | -7.65 | -0.49 | 1560.88 | 1568.08 | 1552.34 | 0 |
| 1738603800 | 1569.43 | -0.9 | -0.06 | 1571.23 | 1581.58 | 1556.83 | 0 |
| 1738344600 | 1570.33 | -28.34 | -1.77 | 1596.8699 | 1596.8699 | 1570.33 | 0 |
| 1738258200 | 1598.67 | -30.59 | -1.88 | 1612.16 | 1619.81 | 1577.08 | 0 |
| 1738171800 | 1629.26 | 7.2 | 0.44 | 1615.76 | 1633.3 | 1607.21 | 0 |
| 1738085400 | 1622.06 | 14.4 | 0.90 | 1609.91 | 1631.51 | 1609.91 | 0 |
| 1737999000 | 1607.66 | 23.39 | 1.48 | 1591.02 | 1617.1099 | 1590.57 | 0 |
| 1737739800 | 1584.27 | -31.49 | -1.95 | 1609.46 | 1613.06 | 1576.63 | 0 |
| 1737653400 | 1615.76 | 5.85 | 0.36 | 1604.07 | 1618.46 | 1604.07 | 0 |
| 1737567000 | 1609.91 | -3.15 | -0.20 | 1615.76 | 1616.21 | 1605.42 | 0 |
| 1737480600 | 1613.06 | -6.3 | -0.39 | 1622.96 | 1622.96 | 1606.77 | 0 |
| 1737394200 | 1619.3599 | 15.29 | 0.95 | 1600.47 | 1619.3599 | 1600.02 | 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
