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 | -47.31 | -1.71372063202 | 2760.66 | 2789.79 | 2711.99 | 0 | 0 | IX |
| 4 | 1.34 | 0.0494098473088 | 2712.01 | 2793.92 | 2688.06 | 0 | 0 | IX |
| 12 | -6.75 | -0.248152641447 | 2720.1 | 2793.92 | 2518.55 | 0 | 0 | IX |
| 26 | -181.13 | -6.25777341699 | 2894.48 | 3108.44 | 2518.55 | 0 | 0 | IX |
| 52 | 142.57 | 5.54578765978 | 2570.78 | 3108.44 | 2518.55 | 0 | 0 | IX |
| 156 | -605.44 | -18.2427933072 | 3318.79 | 3648.18 | 2142.4 | 0 | 0 | IX |
| 260 | -672.87 | -19.8708294204 | 3386.22 | 3648.18 | 2035.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2728.85 | -20.98 | -0.76 | 2752.41 | 2752.41 | 2714.38 | 0 |
| 1740763800 | 2749.83 | -12.26 | -0.44 | 2757.2 | 2757.25 | 2733.4699 | 0 |
| 1740677400 | 2762.09 | -7.11 | -0.26 | 2766.85 | 2766.85 | 2741.71 | 0 |
| 1740591000 | 2769.2 | -4.48 | -0.16 | 2769.84 | 2785.81 | 2758.65 | 0 |
| 1740504600 | 2773.68 | 12.18 | 0.44 | 2760.66 | 2789.79 | 2759.66 | 0 |
| 1740418200 | 2761.5 | -6.16 | -0.22 | 2767.63 | 2793.92 | 2756.79 | 0 |
| 1740159000 | 2767.66 | 12.44 | 0.45 | 2756.6 | 2776.82 | 2753.33 | 0 |
| 1740072600 | 2755.2199 | 23.72 | 0.87 | 2731.05 | 2762.34 | 2731.05 | 0 |
| 1739986200 | 2731.5 | -23.61 | -0.86 | 2756.37 | 2757.03 | 2724.12 | 0 |
| 1739899800 | 2755.11 | -1.44 | -0.05 | 2758.52 | 2765.51 | 2744.54 | 0 |
| 1739813400 | 2756.55 | -14.3 | -0.52 | 2770.76 | 2778.96 | 2747.88 | 0 |
| 1739554200 | 2770.85 | 7.7 | 0.28 | 2766.71 | 2786.01 | 2753.11 | 0 |
| 1739467800 | 2763.15 | 13.56 | 0.49 | 2752.82 | 2774.14 | 2745.77 | 0 |
| 1739381400 | 2749.59 | 6.03 | 0.22 | 2743.87 | 2784.79 | 2729.21 | 0 |
| 1739295000 | 2743.56 | -9 | -0.33 | 2747.31 | 2751.16 | 2736.79 | 0 |
| 1739208600 | 2752.56 | 31.97 | 1.18 | 2722.27 | 2757.65 | 2722.27 | 0 |
| 1738949400 | 2720.59 | -30.79 | -1.12 | 2751.91 | 2771.3 | 2711.14 | 0 |
| 1738863000 | 2751.38 | 4.06 | 0.15 | 2750.31 | 2772.7 | 2741.21 | 0 |
| 1738776600 | 2747.32 | 44.75 | 1.66 | 2702.67 | 2747.84 | 2702.67 | 0 |
| 1738690200 | 2702.57 | -9.77 | -0.36 | 2712.01 | 2712.01 | 2688.06 | 0 |
| 1738603800 | 2712.34 | -25.47 | -0.93 | 2742.65 | 2742.65 | 2686.54 | 0 |
| 1738344600 | 2737.81 | 26.29 | 0.97 | 2710.75 | 2739.76 | 2696.78 | 0 |
| 1738258200 | 2711.52 | 37.87 | 1.42 | 2676.05 | 2721.1 | 2665.8 | 0 |
| 1738171800 | 2673.65 | -18.06 | -0.67 | 2693.7 | 2697.91 | 2673.57 | 0 |
| 1738085400 | 2691.71 | 37.28 | 1.40 | 2659.18 | 2700.21 | 2652.98 | 0 |
| 1737999000 | 2654.43 | 28.85 | 1.10 | 2627.27 | 2668.37 | 2613.01 | 0 |
| 1737739800 | 2625.58 | -5.48 | -0.21 | 2630.31 | 2653.56 | 2615.27 | 0 |
| 1737653400 | 2631.06 | -3.99 | -0.15 | 2613.66 | 2634.89 | 2607.38 | 0 |
| 1737567000 | 2635.05 | 0 | 0.00 | 2635.05 | 2635.05 | 2635.05 | 0 |
| 1737480600 | 2635.05 | 7.25 | 0.28 | 2627.73 | 2636.86 | 2614.68 | 0 |
| 1737394200 | 2627.8 | -26.42 | -1.00 | 2654.13 | 2657.19 | 2621.64 | 0 |
| 1737135000 | 2654.2199 | 27.97 | 1.07 | 2623.9899 | 2658.03 | 2623.9899 | 0 |
| 1737048600 | 2626.25 | -3.92 | -0.15 | 2628.51 | 2633.03 | 2590.38 | 0 |
| 1736962200 | 2630.17 | 96.01 | 3.79 | 2539.31 | 2638.16 | 2539.31 | 0 |
| 1736875800 | 2534.16 | 11.15 | 0.44 | 2525.32 | 2554.77 | 2520.71 | 0 |
| 1736789400 | 2523.01 | -22.41 | -0.88 | 2539.02 | 2543.2399 | 2518.55 | 0 |
| 1736530200 | 2545.42 | -30.44 | -1.18 | 2575.33 | 2581.38 | 2530.13 | 0 |
| 1736443800 | 2575.86 | 0.47 | 0.02 | 2568.18 | 2578.82 | 2540.43 | 0 |
| 1736357400 | 2575.39 | -50.3 | -1.92 | 2626.89 | 2629.4699 | 2552.54 | 0 |
| 1736271000 | 2625.69 | -8.33 | -0.32 | 2635.88 | 2667.09 | 2625.35 | 0 |
| 1736184600 | 2634.02 | -10.26 | -0.39 | 2646.44 | 2656.14 | 2625.56 | 0 |
| 1735925400 | 2644.28 | -1.39 | -0.05 | 2647 | 2653.81 | 2633.64 | 0 |
| 1735839000 | 2645.67 | 2.05 | 0.08 | 2643.62 | 2661.3 | 2630.4899 | 0 |
| 1735666200 | 2643.62 | 23.75 | 0.91 | 2621.68 | 2648.09 | 2617.86 | 0 |
| 1735579800 | 2619.87 | -10.85 | -0.41 | 2626.3 | 2630.73 | 2609.66 | 0 |
| 1735320600 | 2630.7199 | -0.9 | -0.03 | 2623.09 | 2632.65 | 2612.01 | 0 |
| 1735061400 | 2631.62 | 21.74 | 0.83 | 2614.59 | 2633.8 | 2614.59 | 0 |
| 1734975000 | 2609.88 | -2.3 | -0.09 | 2612.84 | 2614.39 | 2599.15 | 0 |
| 1734715800 | 2612.18 | 29.44 | 1.14 | 2576.3 | 2618.31 | 2564.46 | 0 |
| 1734629400 | 2582.7399 | -63.83 | -2.41 | 2641.43 | 2641.43 | 2575.29 | 0 |
| 1734543000 | 2646.57 | 8.1 | 0.31 | 2636.86 | 2659.08 | 2636.86 | 0 |
| 1734456600 | 2638.4699 | -4.11 | -0.16 | 2643.67 | 2649.9699 | 2616.92 | 0 |
| 1734370200 | 2642.58 | -28.48 | -1.07 | 2672.02 | 2673.87 | 2631.3 | 0 |
| 1734111000 | 2671.06 | -25.62 | -0.95 | 2691.45 | 2695.64 | 2669.27 | 0 |
| 1734024600 | 2696.68 | 4.06 | 0.15 | 2693.66 | 2699.12 | 2678.06 | 0 |
| 1733938200 | 2692.62 | -26.3 | -0.97 | 2716.01 | 2716.01 | 2686.4699 | 0 |
| 1733851800 | 2718.92 | -4.05 | -0.15 | 2720.1 | 2723.54 | 2696.52 | 0 |
| 1733765400 | 2722.9699 | -39.69 | -1.44 | 2765.4699 | 2772.09 | 2715.5 | 0 |
| 1733506200 | 2762.66 | 9.43 | 0.34 | 2753.58 | 2773.38 | 2753.58 | 0 |
| 1733419800 | 2753.23 | -30.07 | -1.08 | 2789.03 | 2789.03 | 2753.14 | 0 |
| 1733333400 | 2783.3 | 35.9 | 1.31 | 2751.09 | 2788.84 | 2749.87 | 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
