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 | 377.93 | 2.38831757363 | 15824.11 | 16397.35 | 15800.4 | 0 | 0 | IX |
| 4 | 1447.37 | 9.8095721558 | 14754.67 | 16397.35 | 14538.21 | 0 | 0 | IX |
| 12 | 1108.18 | 7.34192578969 | 15093.86 | 16405.88 | 14538.21 | 0 | 0 | IX |
| 26 | 917.14 | 6.00030095061 | 15284.9 | 16405.88 | 14538.21 | 0 | 0 | IX |
| 52 | 998.57 | 6.56804005928 | 15203.47 | 16405.88 | 14538.21 | 0 | 0 | IX |
| 156 | 3541.94 | 27.9771881739 | 12660.1 | 16405.88 | 11254.33 | 0 | 0 | IX |
| 260 | 7874.46 | 94.5588033979 | 8327.58 | 16405.88 | 7918.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 16198.63 | -164.81 | -1.01 | 16380.55 | 16386.14 | 16144.32 | 0 |
| 1745598600 | 16363.44 | 151.45 | 0.93 | 16253.85 | 16397.349 | 16202.01 | 0 |
| 1745512200 | 16211.99 | 98.24 | 0.61 | 16127.35 | 16269.47 | 16121.03 | 0 |
| 1745425800 | 16113.75 | 15.41 | 0.10 | 16198.57 | 16211.98 | 16078.46 | 0 |
| 1745339400 | 16098.34 | 273.56 | 1.73 | 15824.11 | 16098.34 | 15800.4 | 0 |
| 1744907400 | 15824.78 | -23.66 | -0.15 | 15811.67 | 15861.48 | 15768.44 | 0 |
| 1744821000 | 15848.44 | 109.43 | 0.70 | 15697.32 | 15848.44 | 15675.89 | 0 |
| 1744734600 | 15739.01 | 289.51 | 1.87 | 15465.84 | 15752.21 | 15465.84 | 0 |
| 1744648200 | 15449.5 | 146.11 | 0.95 | 15504.27 | 15533.92 | 15398.2 | 0 |
| 1744389000 | 15303.39 | 271.53 | 1.81 | 15183.59 | 15413.51 | 15108.08 | 0 |
| 1744302600 | 15031.86 | 353.98 | 2.41 | 15447.29 | 15537.1 | 15031.86 | 0 |
| 1744216200 | 14677.88 | -431.35 | -2.85 | 14846.29 | 14847.35 | 14582.5 | 0 |
| 1744129800 | 15109.23 | 411.82 | 2.80 | 14917.5 | 15236.48 | 14743.1 | 0 |
| 1744043400 | 14697.41 | -1 | -8.34 | 14754.67 | 15165.28 | 14538.21 | 0 |
| 1743787800 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743701400 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743615000 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743528600 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743442200 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743183000 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743096600 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1743010200 | 16034.97 | 0 | 0.00 | 16034.97 | 16034.97 | 16034.97 | 0 |
| 1742923800 | 16034.97 | 136.85 | 0.86 | 15979.42 | 16121.03 | 15976.35 | 0 |
| 1742837400 | 15898.12 | -55.55 | -0.35 | 16042.57 | 16102.83 | 15889.47 | 0 |
| 1742578200 | 15953.67 | -148.82 | -0.92 | 16094.25 | 16176.18 | 15951.3 | 0 |
| 1742491800 | 16102.49 | -98.54 | -0.61 | 16253.01 | 16283.98 | 15986.59 | 0 |
| 1742405400 | 16201.03 | -53.79 | -0.33 | 16215.49 | 16243.48 | 16127.73 | 0 |
| 1742319000 | 16254.82 | 172.76 | 1.07 | 16136.6 | 16267.53 | 16104.41 | 0 |
| 1742232600 | 16082.06 | 190.49 | 1.20 | 15934.44 | 16082.06 | 15933.07 | 0 |
| 1741973400 | 15891.57 | 115.21 | 0.73 | 15800.17 | 15912.3 | 15715.04 | 0 |
| 1741887000 | 15776.36 | -96.37 | -0.61 | 15780.95 | 15890.46 | 15704.27 | 0 |
| 1741800600 | 15872.73 | 56.69 | 0.36 | 15818.28 | 15893.53 | 15743.52 | 0 |
| 1741714200 | 15816.04 | -2.15 | -0.01 | 15859.25 | 15921.95 | 15758.83 | 0 |
| 1741627800 | 15818.19 | -190.1 | -1.19 | 16023.78 | 16023.78 | 15815.52 | 0 |
| 1741368600 | 16008.29 | 305.91 | 1.95 | 15778.38 | 16025.6 | 15727.88 | 0 |
| 1741282200 | 15702.38 | -100.6 | -0.64 | 15826.74 | 15840.37 | 15621.43 | 0 |
| 1741195800 | 15802.98 | 77.48 | 0.49 | 15779.61 | 15967.78 | 15763.74 | 0 |
| 1741109400 | 15725.5 | -261.93 | -1.64 | 15964.79 | 15970.94 | 15703.04 | 0 |
| 1741023000 | 15987.43 | 27.78 | 0.17 | 15943.37 | 16068.68 | 15806.14 | 0 |
| 1740763800 | 15959.65 | -101.99 | -0.63 | 16011.9 | 16041.57 | 15859.24 | 0 |
| 1740677400 | 16061.64 | -339.78 | -2.07 | 16248.54 | 16258.37 | 16009.79 | 0 |
| 1740591000 | 16401.419 | 162.75 | 1.00 | 16299.16 | 16405.88 | 16198.93 | 0 |
| 1740504600 | 16238.67 | 234.51 | 1.47 | 16176.13 | 16320.23 | 16163.48 | 0 |
| 1740418200 | 16004.16 | 254.45 | 1.62 | 15765.2 | 16078.75 | 15763.66 | 0 |
| 1740159000 | 15749.71 | 59.41 | 0.38 | 15708.96 | 15754.71 | 15701.11 | 0 |
| 1740072600 | 15690.3 | 24.93 | 0.16 | 15728.92 | 15736.34 | 15652.98 | 0 |
| 1739986200 | 15665.37 | -30.45 | -0.19 | 15753.09 | 15807.61 | 15648.2 | 0 |
| 1739899800 | 15695.82 | 151.07 | 0.97 | 15534.41 | 15706.48 | 15509.86 | 0 |
| 1739813400 | 15544.75 | -72.2 | -0.46 | 15703.85 | 15714.19 | 15536.64 | 0 |
| 1739554200 | 15616.95 | 160.06 | 1.04 | 15487.07 | 15709.27 | 15487.07 | 0 |
| 1739467800 | 15456.89 | 54.05 | 0.35 | 15382.66 | 15485.02 | 15335.35 | 0 |
| 1739381400 | 15402.84 | 0 | 0.00 | 15402.84 | 15402.84 | 15402.84 | 0 |
| 1739295000 | 15402.84 | -1.7 | -0.01 | 15386.04 | 15472.71 | 15356.32 | 0 |
| 1739208600 | 15404.54 | 126.36 | 0.83 | 15324.88 | 15406.51 | 15309.24 | 0 |
| 1738949400 | 15278.18 | -58.01 | -0.38 | 15323.52 | 15387.64 | 15259.21 | 0 |
| 1738863000 | 15336.19 | 7.02 | 0.05 | 15350.2 | 15463.15 | 15326.37 | 0 |
| 1738776600 | 15329.17 | 34.18 | 0.22 | 15348.84 | 15368.11 | 15281.57 | 0 |
| 1738690200 | 15294.99 | 118.28 | 0.78 | 15220.95 | 15312.45 | 15177.57 | 0 |
| 1738603800 | 15176.71 | -135.63 | -0.89 | 15093.86 | 15247.45 | 15093.86 | 0 |
| 1738344600 | 15312.34 | -24.99 | -0.16 | 15331.54 | 15383.49 | 15292.21 | 0 |
| 1738258200 | 15337.33 | 10.3 | 0.07 | 15354 | 15388.8 | 15282.21 | 0 |
| 1738171800 | 15327.03 | 94.4 | 0.62 | 15271.22 | 15372.23 | 15184.37 | 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
