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 | -1.2 | -0.0437359224999 | 2743.74 | 2753.01 | 2694.52 | 0 | 0 | IX |
| 4 | 132.88 | 5.09185104573 | 2609.66 | 2775.59 | 2596.66 | 0 | 0 | IX |
| 12 | 98.76 | 3.73556044754 | 2643.78 | 2775.59 | 2581.86 | 0 | 0 | IX |
| 26 | 232.52 | 9.26367120581 | 2510.02 | 2775.59 | 2493.9 | 0 | 0 | IX |
| 52 | 248.1 | 9.94612017126 | 2494.44 | 2775.59 | 2458.59 | 0 | 0 | IX |
| 156 | 330.7 | 13.7115231524 | 2411.84 | 2775.59 | 2000.69 | 0 | 0 | IX |
| 260 | 445.97 | 19.4189595789 | 2296.57 | 2775.59 | 2000.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 2740.23 | 5.18 | 0.19 | 2732.98 | 2742.31 | 2731.25 | 0 |
| 1738949400 | 2735.05 | -4.5 | -0.16 | 2741.86 | 2743.17 | 2727.04 | 0 |
| 1738863000 | 2739.55 | 28.21 | 1.04 | 2720.67 | 2744.9699 | 2720.67 | 0 |
| 1738776600 | 2711.34 | -8.15 | -0.30 | 2711.1 | 2713.05 | 2694.52 | 0 |
| 1738690200 | 2719.4899 | -26.89 | -0.98 | 2743.7399 | 2744.68 | 2715.04 | 0 |
| 1738603800 | 2746.38 | -7.94 | -0.29 | 2768.7399 | 2768.7399 | 2721.55 | 0 |
| 1738344600 | 2754.32 | -6.4 | -0.23 | 2766.03 | 2775.59 | 2751.87 | 0 |
| 1738258200 | 2760.7199 | 23.91 | 0.87 | 2729.62 | 2762.57 | 2729.62 | 0 |
| 1738171800 | 2736.81 | -2.41 | -0.09 | 2736.9699 | 2743.88 | 2717.46 | 0 |
| 1738085400 | 2739.2199 | 12.36 | 0.45 | 2738.12 | 2749.08 | 2737.3 | 0 |
| 1737999000 | 2726.86 | 14.22 | 0.52 | 2717.53 | 2726.95 | 2712.63 | 0 |
| 1737739800 | 2712.64 | 3.76 | 0.14 | 2706.06 | 2723.64 | 2704.92 | 0 |
| 1737653400 | 2708.88 | 5.69 | 0.21 | 2699.68 | 2709.53 | 2693.1 | 0 |
| 1737567000 | 2703.19 | 5.99 | 0.22 | 2699.76 | 2705.86 | 2693.98 | 0 |
| 1737480600 | 2697.2 | 14.24 | 0.53 | 2683.52 | 2700.52 | 2680.7399 | 0 |
| 1737394200 | 2682.96 | -12.1 | -0.45 | 2686.95 | 2690.14 | 2677.89 | 0 |
| 1737135000 | 2695.06 | 36.53 | 1.37 | 2659.94 | 2695.38 | 2659.94 | 0 |
| 1737048600 | 2658.53 | 28.17 | 1.07 | 2631.64 | 2660.11 | 2631.64 | 0 |
| 1736962200 | 2630.36 | 32.81 | 1.26 | 2606.1 | 2635.43 | 2606.1 | 0 |
| 1736875800 | 2597.55 | -13.41 | -0.51 | 2609.66 | 2617.9 | 2596.66 | 0 |
| 1736789400 | 2610.96 | 14.38 | 0.55 | 2600.38 | 2614.17 | 2590.93 | 0 |
| 1736530200 | 2596.58 | -40.17 | -1.52 | 2636.31 | 2637.7 | 2594.82 | 0 |
| 1736443800 | 2636.75 | 15.65 | 0.60 | 2628.37 | 2637.39 | 2625.13 | 0 |
| 1736357400 | 2621.1 | -1.31 | -0.05 | 2623.05 | 2627.14 | 2608.66 | 0 |
| 1736271000 | 2622.41 | -3.38 | -0.13 | 2612.16 | 2634.88 | 2607.23 | 0 |
| 1736184600 | 2625.79 | 5.33 | 0.20 | 2617.35 | 2628.16 | 2611.12 | 0 |
| 1735925400 | 2620.46 | -15.59 | -0.59 | 2630.43 | 2630.56 | 2609.08 | 0 |
| 1735839000 | 2636.05 | 18.25 | 0.70 | 2620.87 | 2644.18 | 2610.59 | 0 |
| 1735666200 | 2617.8 | 5.75 | 0.22 | 2605.67 | 2624.69 | 2603.4699 | 0 |
| 1735579800 | 2612.05 | -8.25 | -0.31 | 2623.15 | 2625.84 | 2599.57 | 0 |
| 1735320600 | 2620.3 | -1.37 | -0.05 | 2620.21 | 2630.14 | 2616.65 | 0 |
| 1735061400 | 2621.67 | 18.98 | 0.73 | 2612.75 | 2622.05 | 2610.43 | 0 |
| 1734975000 | 2602.69 | -4.43 | -0.17 | 2602.41 | 2608.18 | 2596.7 | 0 |
| 1734715800 | 2607.12 | 0.26 | 0.01 | 2599.7199 | 2607.91 | 2581.86 | 0 |
| 1734629400 | 2606.86 | -33.37 | -1.26 | 2615.9699 | 2615.9699 | 2598.55 | 0 |
| 1734543000 | 2640.23 | 4.56 | 0.17 | 2635.34 | 2644.31 | 2630.14 | 0 |
| 1734456600 | 2635.67 | -20.1 | -0.76 | 2652.12 | 2652.12 | 2635.48 | 0 |
| 1734370200 | 2655.77 | -14.5 | -0.54 | 2667.08 | 2667.08 | 2655.77 | 0 |
| 1734111000 | 2670.27 | -7.4 | -0.28 | 2677.4899 | 2681.21 | 2665.31 | 0 |
| 1734024600 | 2677.67 | -3.04 | -0.11 | 2671.77 | 2684.61 | 2671.77 | 0 |
| 1733938200 | 2680.71 | 2.48 | 0.09 | 2680.86 | 2685.17 | 2674.9699 | 0 |
| 1733851800 | 2678.23 | -5.85 | -0.22 | 2684.39 | 2687.25 | 2670.02 | 0 |
| 1733765400 | 2684.08 | -5.07 | -0.19 | 2683.7 | 2695.63 | 2679.42 | 0 |
| 1733506200 | 2689.15 | 5.69 | 0.21 | 2678.4 | 2698.66 | 2678.4 | 0 |
| 1733419800 | 2683.46 | -3.74 | -0.14 | 2690.13 | 2697.57 | 2677.9899 | 0 |
| 1733333400 | 2687.2 | -12.34 | -0.46 | 2698.2 | 2703.5 | 2684.69 | 0 |
| 1733247000 | 2699.54 | -11.86 | -0.44 | 2711.63 | 2716.83 | 2696.56 | 0 |
| 1733160600 | 2711.4 | 16.53 | 0.61 | 2699.36 | 2716.42 | 2695.8 | 0 |
| 1732901400 | 2694.87 | 11.28 | 0.42 | 2680.09 | 2695.85 | 2676.11 | 0 |
| 1732815000 | 2683.59 | 6.14 | 0.23 | 2681.16 | 2691.87 | 2681.16 | 0 |
| 1732728600 | 2677.45 | -8.05 | -0.30 | 2685.54 | 2685.54 | 2670.75 | 0 |
| 1732642200 | 2685.5 | -11.28 | -0.42 | 2700.07 | 2700.07 | 2677.41 | 0 |
| 1732555800 | 2696.78 | 13.94 | 0.52 | 2679.09 | 2701.37 | 2676.84 | 0 |
| 1732296600 | 2682.84 | 27.36 | 1.03 | 2652.86 | 2684.6 | 2652.86 | 0 |
| 1732210200 | 2655.48 | 23.23 | 0.88 | 2637.56 | 2655.83 | 2629.42 | 0 |
| 1732123800 | 2632.25 | 5.84 | 0.22 | 2629.09 | 2638.82 | 2628.84 | 0 |
| 1732037400 | 2626.41 | -17.69 | -0.67 | 2643.78 | 2645.57 | 2607.28 | 0 |
| 1731951000 | 2644.1 | 5.95 | 0.23 | 2637.9899 | 2646.77 | 2628.45 | 0 |
| 1731691800 | 2638.15 | -21.29 | -0.80 | 2656.8 | 2659.33 | 2633.45 | 0 |
| 1731605400 | 2659.44 | 21.21 | 0.80 | 2650.78 | 2667.69 | 2649.33 | 0 |
| 1731519000 | 2638.23 | 0 | 0.00 | 2638.23 | 2638.23 | 2638.23 | 0 |
| 1731432600 | 2638.23 | -38.7 | -1.45 | 2675.96 | 2675.96 | 2636.19 | 0 |
| 1731346200 | 2676.93 | 23.82 | 0.90 | 2653.46 | 2685.43 | 2653.46 | 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
