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 | 309.78 | 2.01338356068 | 15386.04 | 15714.19 | 15301.28 | 0 | 0 | IX |
| 4 | 296.82 | 1.92752776154 | 15399 | 15714.19 | 15093.86 | 0 | 0 | IX |
| 12 | 665.03 | 4.42445140941 | 15030.79 | 15714.19 | 14565.4 | 0 | 0 | IX |
| 26 | 136.34 | 0.876250363123 | 15559.48 | 16061.8 | 14565.4 | 0 | 0 | IX |
| 52 | 1584.22 | 11.2263669605 | 14111.6 | 16150.64 | 13736.34 | 0 | 0 | IX |
| 156 | 3620.96 | 29.9875940591 | 12074.86 | 16150.64 | 11033.57 | 0 | 0 | IX |
| 260 | 4847.79 | 44.6882060614 | 10848.03 | 16150.64 | 7067.16 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738085400 | 15232.63 | 56.06 | 0.37 | 15156.2 | 15330.68 | 15156.2 | 0 |
| 1737999000 | 15176.57 | -87.51 | -0.57 | 15194.71 | 15327.17 | 15172.01 | 0 |
| 1737739800 | 15264.08 | -38.63 | -0.25 | 15375.87 | 15402.24 | 15233.26 | 0 |
| 1737653400 | 15302.71 | 34.45 | 0.23 | 15233.67 | 15328.36 | 15228.93 | 0 |
| 1737567000 | 15268.26 | -148.49 | -0.96 | 15442.98 | 15473.76 | 15249.09 | 0 |
| 1737480600 | 15416.75 | -35.51 | -0.23 | 15399 | 15418.9 | 15320.55 | 0 |
| 1737394200 | 15452.26 | 47.31 | 0.31 | 15412.14 | 15481.37 | 15356.09 | 0 |
| 1737135000 | 15404.95 | 163.08 | 1.07 | 15313.13 | 15463.7 | 15299.49 | 0 |
| 1737048600 | 15241.87 | 82.79 | 0.55 | 15216.09 | 15241.87 | 15160.29 | 0 |
| 1736962200 | 15159.08 | 192.87 | 1.29 | 15079.3 | 15173.01 | 15005.58 | 0 |
| 1736875800 | 14966.21 | 108.34 | 0.73 | 14878.46 | 14966.21 | 14853.92 | 0 |
| 1736789400 | 14857.87 | 71.98 | 0.49 | 14794.04 | 14908.81 | 14792.91 | 0 |
| 1736530200 | 14785.89 | -202.94 | -1.35 | 14924.41 | 14975.66 | 14785.89 | 0 |
| 1736443800 | 14988.83 | 62.09 | 0.42 | 14885.88 | 14998.73 | 14823.02 | 0 |
| 1736357400 | 14926.74 | -69.43 | -0.46 | 14999.08 | 15045.26 | 14820.51 | 0 |
| 1736271000 | 14996.17 | -79.95 | -0.53 | 15057.13 | 15084.5 | 14959.46 | 0 |
| 1736184600 | 15076.12 | -22.2 | -0.15 | 15127.67 | 15152.13 | 14969.66 | 0 |
| 1735925400 | 15098.32 | 75.93 | 0.51 | 15025.65 | 15135.8 | 15025.65 | 0 |
| 1735839000 | 15022.39 | 82.04 | 0.55 | 14994.7 | 15029.66 | 14809.23 | 0 |
| 1735666200 | 14940.35 | 23.16 | 0.16 | 14841.39 | 14940.35 | 14775.27 | 0 |
| 1735579800 | 14917.19 | -14.35 | -0.10 | 14895.57 | 14982.61 | 14887.27 | 0 |
| 1735320600 | 14931.54 | 111.9 | 0.76 | 14795.39 | 14944.02 | 14752.66 | 0 |
| 1735061400 | 14819.64 | 46.63 | 0.32 | 14792.52 | 14868.43 | 14782.08 | 0 |
| 1734975000 | 14773.01 | 68.13 | 0.46 | 14712.4 | 14821.96 | 14697.15 | 0 |
| 1734715800 | 14704.88 | -33.63 | -0.23 | 14650.93 | 14723.44 | 14565.4 | 0 |
| 1734629400 | 14738.51 | -8.03 | -0.05 | 14649.06 | 14819.62 | 14649.06 | 0 |
| 1734543000 | 14746.54 | -20.62 | -0.14 | 14782.76 | 14864.94 | 14738.38 | 0 |
| 1734456600 | 14767.16 | -119.35 | -0.80 | 14810.79 | 14810.79 | 14682.84 | 0 |
| 1734370200 | 14886.51 | 20.79 | 0.14 | 14864 | 14939.27 | 14819.68 | 0 |
| 1734111000 | 14865.72 | -15.62 | -0.10 | 14883.91 | 14946.45 | 14824.3 | 0 |
| 1734024600 | 14881.34 | 21.11 | 0.14 | 14869.83 | 14938.25 | 14843.25 | 0 |
| 1733938200 | 14860.23 | 21.17 | 0.14 | 14856.16 | 14935.92 | 14800.33 | 0 |
| 1733851800 | 14839.06 | -28 | -0.19 | 14818.43 | 14869.96 | 14759.29 | 0 |
| 1733765400 | 14867.06 | 43.56 | 0.29 | 14917.17 | 14928.6 | 14835.49 | 0 |
| 1733506200 | 14823.5 | -177.61 | -1.18 | 15033.01 | 15095.69 | 14799.4 | 0 |
| 1733419800 | 15001.11 | 85.43 | 0.57 | 14998.46 | 15041 | 14943.97 | 0 |
| 1733333400 | 14915.68 | -70.45 | -0.47 | 15010.35 | 15039.55 | 14902.88 | 0 |
| 1733247000 | 14986.13 | 100.65 | 0.68 | 14929.09 | 14990.18 | 14848.49 | 0 |
| 1733160600 | 14885.48 | -129.92 | -0.87 | 15016.74 | 15121.07 | 14877.57 | 0 |
| 1732901400 | 15015.4 | -29.35 | -0.20 | 15037.64 | 15045.43 | 14927.08 | 0 |
| 1732815000 | 15044.75 | 30.13 | 0.20 | 15031.93 | 15103.85 | 14994.29 | 0 |
| 1732728600 | 15014.62 | 6.11 | 0.04 | 14945.74 | 15016.54 | 14875.79 | 0 |
| 1732642200 | 15008.51 | -54.94 | -0.36 | 15030.79 | 15073.22 | 14961.22 | 0 |
| 1732555800 | 15063.45 | 69.9 | 0.47 | 15009.43 | 15106.84 | 14994.12 | 0 |
| 1732296600 | 14993.55 | 113.53 | 0.76 | 14925.29 | 15004.14 | 14888.91 | 0 |
| 1732210200 | 14880.02 | 17.49 | 0.12 | 14863.07 | 14891.88 | 14770.95 | 0 |
| 1732123800 | 14862.53 | -15.49 | -0.10 | 14955.34 | 15004.52 | 14843.19 | 0 |
| 1732037400 | 14878.02 | -125.93 | -0.84 | 15010.39 | 15043.15 | 14781.64 | 0 |
| 1731951000 | 15003.95 | -34.36 | -0.23 | 15041.4 | 15118.57 | 14982.38 | 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
