Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 79.83 | 1.44573731154 | 5521.75 | 5606.92 | 5514.12 | 0 | 0 | IX |
| 4 | 72.74 | 1.31564668176 | 5528.84 | 5685.69 | 5448.18 | 0 | 0 | IX |
| 12 | -115.05 | -2.01254935163 | 5716.63 | 5793.42 | 5381.96 | 0 | 0 | IX |
| 26 | -79.95 | -1.40719137275 | 5681.53 | 5911.14 | 5332.63 | 0 | 0 | IX |
| 52 | -155.87 | -2.70727492206 | 5757.45 | 6254.97 | 5332.63 | 0 | 0 | IX |
| 156 | 23.93 | 0.429033732844 | 5577.65 | 6254.97 | 4331.35 | 0 | 0 | IX |
| 260 | 868.12 | 18.3400725896 | 4733.46 | 6254.97 | 2857.67 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 5601.58 | 9.84 | 0.18 | 5588.9399 | 5606.92 | 5524.3 | 0 |
| 1735666200 | 5591.74 | 51.61 | 0.93 | 5522.6899 | 5592.41 | 5520.9799 | 0 |
| 1735579800 | 5540.13 | -30.2 | -0.54 | 5548.77 | 5582.97 | 5529.4399 | 0 |
| 1735320600 | 5570.33 | 54.69 | 0.99 | 5521.75 | 5570.33 | 5514.12 | 0 |
| 1735061400 | 5515.64 | 8.08 | 0.15 | 5525.4 | 5541.41 | 5515.64 | 0 |
| 1734975000 | 5507.56 | -1.14 | -0.02 | 5497.07 | 5521.64 | 5477.12 | 0 |
| 1734715800 | 5508.7 | -13.08 | -0.24 | 5483.82 | 5519.58 | 5448.18 | 0 |
| 1734629400 | 5521.78 | -69.06 | -1.24 | 5517.2299 | 5547.07 | 5498.05 | 0 |
| 1734543000 | 5590.84 | 14.8 | 0.27 | 5587.4 | 5600.68 | 5573.22 | 0 |
| 1734456600 | 5576.04 | 3.03 | 0.05 | 5546.29 | 5588.54 | 5542.59 | 0 |
| 1734370200 | 5573.01 | -40.71 | -0.73 | 5594.09 | 5602.95 | 5558.99 | 0 |
| 1734111000 | 5613.72 | -9.62 | -0.17 | 5615.77 | 5651.9399 | 5598.84 | 0 |
| 1734024600 | 5623.34 | -2.95 | -0.05 | 5648.8 | 5649.36 | 5617.4399 | 0 |
| 1733938200 | 5626.29 | 19.24 | 0.34 | 5589.08 | 5636.95 | 5585.61 | 0 |
| 1733851800 | 5607.05 | -56.96 | -1.01 | 5644.6899 | 5649.34 | 5599.97 | 0 |
| 1733765400 | 5664.01 | 37.91 | 0.67 | 5664.89 | 5685.6899 | 5639.6899 | 0 |
| 1733506200 | 5626.1 | 70.77 | 1.27 | 5559.68 | 5638.05 | 5559.66 | 0 |
| 1733419800 | 5555.33 | 25.77 | 0.47 | 5528.84 | 5568.18 | 5526.39 | 0 |
| 1733333400 | 5529.56 | 39.59 | 0.72 | 5505.3 | 5543.15 | 5500.2 | 0 |
| 1733247000 | 5489.97 | 10.93 | 0.20 | 5496.43 | 5538.4399 | 5471.4799 | 0 |
| 1733160600 | 5479.04 | -7.19 | -0.13 | 5433.29 | 5510.24 | 5424.88 | 0 |
| 1732901400 | 5486.2299 | 38.33 | 0.70 | 5440.68 | 5490.17 | 5435.72 | 0 |
| 1732815000 | 5447.9 | 27.75 | 0.51 | 5441.25 | 5467.83 | 5435.02 | 0 |
| 1732728600 | 5420.15 | -37.82 | -0.69 | 5413.1 | 5429.42 | 5381.96 | 0 |
| 1732642200 | 5457.97 | -48.34 | -0.88 | 5465 | 5504.07 | 5451.9 | 0 |
| 1732555800 | 5506.31 | 4.72 | 0.09 | 5554.15 | 5555 | 5489.4399 | 0 |
| 1732296600 | 5501.59 | 32.01 | 0.59 | 5494.3 | 5512.99 | 5426.65 | 0 |
| 1732210200 | 5469.58 | 8.33 | 0.15 | 5458.68 | 5476.95 | 5411.2 | 0 |
| 1732123800 | 5461.25 | -24.68 | -0.45 | 5512.25 | 5522.06 | 5453.53 | 0 |
| 1732037400 | 5485.93 | -37.77 | -0.68 | 5538.92 | 5541.9399 | 5415.32 | 0 |
| 1731951000 | 5523.7 | 5.4 | 0.10 | 5527.08 | 5534.52 | 5491.68 | 0 |
| 1731691800 | 5518.3 | -30.1 | -0.54 | 5505.75 | 5556.84 | 5492.79 | 0 |
| 1731605400 | 5548.4 | 64.28 | 1.17 | 5480.6 | 5553.53 | 5480.6 | 0 |
| 1731519000 | 5484.12 | 0 | 0.00 | 5484.12 | 5484.12 | 5484.12 | 0 |
| 1731432600 | 5484.12 | -149.93 | -2.66 | 5571.06 | 5585.24 | 5477.9 | 0 |
| 1731346200 | 5634.05 | 63.56 | 1.14 | 5612.7299 | 5653.9799 | 5608.13 | 0 |
| 1731087000 | 5570.49 | -60.69 | -1.08 | 5639.6899 | 5640.92 | 5563.77 | 0 |
| 1731000600 | 5631.18 | 42.98 | 0.77 | 5590.71 | 5649.06 | 5579.41 | 0 |
| 1730914200 | 5588.2 | -30.89 | -0.55 | 5650.05 | 5739.8 | 5566.01 | 0 |
| 1730827800 | 5619.09 | 26.15 | 0.47 | 5596.1 | 5624.72 | 5576.9799 | 0 |
| 1730741400 | 5592.9399 | -26.95 | -0.48 | 5602.82 | 5646.71 | 5592.9399 | 0 |
| 1730482200 | 5619.89 | 43.76 | 0.78 | 5585.62 | 5639.01 | 5582.05 | 0 |
| 1730395800 | 5576.13 | -53.87 | -0.96 | 5599.68 | 5604.31 | 5550.18 | 0 |
| 1730309400 | 5630 | -63.17 | -1.11 | 5660.74 | 5663.54 | 5595.09 | 0 |
| 1730223000 | 5693.17 | -35.14 | -0.61 | 5755.76 | 5771.37 | 5689.83 | 0 |
| 1730136600 | 5728.31 | 45.68 | 0.80 | 5715.47 | 5743.9 | 5681.11 | 0 |
| 1729873800 | 5682.63 | -5.9 | -0.10 | 5676.29 | 5698.53 | 5654.32 | 0 |
| 1729787400 | 5688.53 | 5.23 | 0.09 | 5705.83 | 5735.17 | 5688.53 | 0 |
| 1729701000 | 5683.3 | -28.39 | -0.50 | 5681.9 | 5720.66 | 5664.21 | 0 |
| 1729614600 | 5711.6899 | -0.22 | -0.00 | 5698.35 | 5719.85 | 5665.54 | 0 |
| 1729528200 | 5711.91 | -59.21 | -1.03 | 5747.29 | 5777.38 | 5707.06 | 0 |
| 1729269000 | 5771.12 | 21.54 | 0.37 | 5736.85 | 5793.42 | 5736.85 | 0 |
| 1729182600 | 5749.58 | 66.49 | 1.17 | 5696.9 | 5780.37 | 5694.46 | 0 |
| 1729096200 | 5683.09 | -19.9 | -0.35 | 5630.56 | 5696.97 | 5630.56 | 0 |
| 1729009800 | 5702.99 | -55.49 | -0.96 | 5754.92 | 5759.97 | 5695.29 | 0 |
| 1728923400 | 5758.4799 | 16.5 | 0.29 | 5745.33 | 5765.24 | 5716.12 | 0 |
| 1728664200 | 5741.9799 | 28.84 | 0.50 | 5704.9 | 5748.65 | 5688.39 | 0 |
| 1728577800 | 5713.14 | -15.53 | -0.27 | 5716.63 | 5730.2 | 5695.5 | 0 |
| 1728491400 | 5728.67 | 31.02 | 0.54 | 5702.04 | 5733.84 | 5686.82 | 0 |
| 1728405000 | 5697.65 | -39.38 | -0.69 | 5666.9 | 5712.38 | 5663.04 | 0 |
| 1728318600 | 5737.03 | 20.71 | 0.36 | 5738.55 | 5745.12 | 5690.08 | 0 |
| 1728059400 | 5716.32 | 52.46 | 0.93 | 5656.05 | 5735.84 | 5653.13 | 0 |
| 1727973000 | 5663.86 | -73.73 | -1.29 | 5720.31 | 5721.16 | 5650.21 | 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
