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 | -22.57 | -1.39820717255 | 1614.21 | 1616.63 | 1557.38 | 0 | 0 | IX |
| 4 | 6.33 | 0.399290990406 | 1585.31 | 1621.51 | 1545.19 | 0 | 0 | IX |
| 12 | 158.49 | 11.0588563653 | 1433.15 | 1621.51 | 1427.98 | 0 | 0 | IX |
| 26 | 109.99 | 7.42348057908 | 1481.65 | 1621.51 | 1417.04 | 0 | 0 | IX |
| 52 | 63.8 | 4.17582992984 | 1527.84 | 1631.62 | 1381.61 | 0 | 0 | IX |
| 156 | 197.96 | 14.2041214626 | 1393.68 | 1631.62 | 1133.59 | 0 | 0 | IX |
| 260 | 741.74 | 87.2737969173 | 849.9 | 1631.62 | 779.52 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1583.8599 | 20.17 | 1.29 | 1558.78 | 1586.09 | 1557.38 | 0 |
| 1741887000 | 1563.69 | -12.58 | -0.80 | 1571.5 | 1580.23 | 1562.26 | 0 |
| 1741800600 | 1576.27 | 8.68 | 0.55 | 1578.79 | 1587.95 | 1568.88 | 0 |
| 1741714200 | 1567.59 | -22.36 | -1.41 | 1595.58 | 1600.55 | 1563.84 | 0 |
| 1741627800 | 1589.95 | -14.29 | -0.89 | 1614.21 | 1616.63 | 1589.95 | 0 |
| 1741368600 | 1604.24 | -14.06 | -0.87 | 1610.79 | 1613.91 | 1593.02 | 0 |
| 1741282200 | 1618.3 | 27.76 | 1.75 | 1606.22 | 1621.51 | 1595.01 | 0 |
| 1741195800 | 1590.54 | 39.94 | 2.58 | 1578.48 | 1601.3599 | 1575.89 | 0 |
| 1741109400 | 1550.6 | -34.11 | -2.15 | 1571.01 | 1574.85 | 1545.19 | 0 |
| 1741023000 | 1584.71 | 20.15 | 1.29 | 1573.98 | 1595.67 | 1567.67 | 0 |
| 1740763800 | 1564.56 | -6.13 | -0.39 | 1558.63 | 1564.56 | 1553.19 | 0 |
| 1740677400 | 1570.69 | -8.01 | -0.51 | 1571.45 | 1575.84 | 1562.91 | 0 |
| 1740591000 | 1578.7 | 10.42 | 0.66 | 1573.79 | 1583.52 | 1572.1 | 0 |
| 1740504600 | 1568.28 | -8.73 | -0.55 | 1572.1 | 1578.4 | 1567.6199 | 0 |
| 1740418200 | 1577.01 | 2.18 | 0.14 | 1579.24 | 1584.45 | 1571.31 | 0 |
| 1740159000 | 1574.83 | 9.47 | 0.60 | 1575.21 | 1581.65 | 1570.1 | 0 |
| 1740072600 | 1565.3599 | -3.62 | -0.23 | 1569.02 | 1577.67 | 1562.09 | 0 |
| 1739986200 | 1568.98 | -15.8 | -1.00 | 1586.64 | 1587.3599 | 1566.8699 | 0 |
| 1739899800 | 1584.78 | -3.94 | -0.25 | 1590.89 | 1590.89 | 1577.3 | 0 |
| 1739813400 | 1588.72 | 5.62 | 0.35 | 1585.31 | 1590.69 | 1582.9 | 0 |
| 1739554200 | 1583.1 | 5.76 | 0.37 | 1575.09 | 1587.88 | 1574.49 | 0 |
| 1739467800 | 1577.34 | 20.93 | 1.34 | 1575.27 | 1579.1099 | 1567.96 | 0 |
| 1739381400 | 1556.41 | 0 | 0.00 | 1556.41 | 1556.41 | 1556.41 | 0 |
| 1739295000 | 1556.41 | 4.23 | 0.27 | 1552.85 | 1557.18 | 1549.88 | 0 |
| 1739208600 | 1552.18 | 7.56 | 0.49 | 1547.24 | 1553.38 | 1545.38 | 0 |
| 1738949400 | 1544.6199 | -6.27 | -0.40 | 1552.85 | 1558.27 | 1543.66 | 0 |
| 1738863000 | 1550.89 | 14.02 | 0.91 | 1541.56 | 1553.6099 | 1535.65 | 0 |
| 1738776600 | 1536.8699 | -2.09 | -0.14 | 1537.1099 | 1537.73 | 1529.25 | 0 |
| 1738690200 | 1538.96 | 11.31 | 0.74 | 1533.78 | 1540.06 | 1521.38 | 0 |
| 1738603800 | 1527.65 | -19.58 | -1.27 | 1508.88 | 1529.53 | 1508.5 | 0 |
| 1738344600 | 1547.23 | 4.09 | 0.27 | 1544.19 | 1549.5 | 1541.44 | 0 |
| 1738258200 | 1543.14 | 15.96 | 1.05 | 1531.7 | 1546.16 | 1528.15 | 0 |
| 1738171800 | 1527.18 | -5.17 | -0.34 | 1533.24 | 1534.78 | 1524.43 | 0 |
| 1738085400 | 1532.35 | 9.05 | 0.59 | 1526.77 | 1540.72 | 1525.8 | 0 |
| 1737999000 | 1523.3 | 3.57 | 0.23 | 1512.27 | 1527.71 | 1510.35 | 0 |
| 1737739800 | 1519.73 | 5.99 | 0.40 | 1523.75 | 1533.84 | 1516.97 | 0 |
| 1737653400 | 1513.74 | 3.03 | 0.20 | 1510.79 | 1514.67 | 1507.18 | 0 |
| 1737567000 | 1510.71 | 3.9 | 0.26 | 1510.3599 | 1519.27 | 1507.46 | 0 |
| 1737480600 | 1506.81 | 0 | 0.00 | 1506.81 | 1506.81 | 1506.81 | 0 |
| 1737394200 | 1506.81 | 6.57 | 0.44 | 1504.16 | 1510.85 | 1498.65 | 0 |
| 1737135000 | 1500.24 | 16.07 | 1.08 | 1492.25 | 1501.8599 | 1490.23 | 0 |
| 1737048600 | 1484.17 | 10.54 | 0.72 | 1481.3599 | 1484.17 | 1475.35 | 0 |
| 1736962200 | 1473.63 | 20.25 | 1.39 | 1462.1 | 1476.51 | 1459.43 | 0 |
| 1736875800 | 1453.38 | 2.07 | 0.14 | 1465.56 | 1468.54 | 1453.31 | 0 |
| 1736789400 | 1451.31 | -4.33 | -0.30 | 1452.34 | 1455.65 | 1441.27 | 0 |
| 1736530200 | 1455.64 | -12.11 | -0.83 | 1467.15 | 1472.81 | 1454.97 | 0 |
| 1736443800 | 1467.75 | 3.6 | 0.25 | 1459.49 | 1470.13 | 1456.1 | 0 |
| 1736357400 | 1464.15 | -5.75 | -0.39 | 1470.94 | 1473.84 | 1454.45 | 0 |
| 1736271000 | 1469.9 | -0.47 | -0.03 | 1468.43 | 1477.05 | 1461.38 | 0 |
| 1736184600 | 1470.3699 | 26.6 | 1.84 | 1450.79 | 1476.6199 | 1450.79 | 0 |
| 1735925400 | 1443.77 | -17.58 | -1.20 | 1461.54 | 1461.96 | 1442.89 | 0 |
| 1735839000 | 1461.35 | -0.06 | -0.00 | 1465.08 | 1469.13 | 1449.42 | 0 |
| 1735666200 | 1461.41 | 14.99 | 1.04 | 1443.03 | 1462.27 | 1443.02 | 0 |
| 1735579800 | 1446.42 | -5.5 | -0.38 | 1448.4 | 1455.41 | 1443.73 | 0 |
| 1735320600 | 1451.92 | 11.53 | 0.80 | 1443.08 | 1451.92 | 1440.99 | 0 |
| 1735061400 | 1440.39 | 4.19 | 0.29 | 1440.32 | 1447.54 | 1440.32 | 0 |
| 1734975000 | 1436.2 | -0.67 | -0.05 | 1433.15 | 1439.59 | 1427.98 | 0 |
| 1734715800 | 1436.8699 | 0.29 | 0.02 | 1425.63 | 1438.51 | 1419.31 | 0 |
| 1734629400 | 1436.58 | -18.99 | -1.30 | 1433.6199 | 1444.17 | 1432.35 | 0 |
| 1734543000 | 1455.57 | 3.68 | 0.25 | 1456.72 | 1459.17 | 1452.53 | 0 |
| 1734456600 | 1451.89 | -5.16 | -0.35 | 1449.83 | 1457.51 | 1447.76 | 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
