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 | 23.28 | 0.437876299945 | 5316.57 | 5351.99 | 5194.72 | 0 | 0 | IX |
| 4 | 437.54 | 8.92518017016 | 4902.31 | 5351.99 | 4879.88 | 0 | 0 | IX |
| 12 | 402.07 | 8.14272810858 | 4937.78 | 5351.99 | 4778.78 | 0 | 0 | IX |
| 26 | 719.23 | 15.5656600197 | 4620.62 | 5351.99 | 4513.51 | 0 | 0 | IX |
| 52 | 719.23 | 15.5656600197 | 4620.62 | 5351.99 | 4513.51 | 0 | 0 | IX |
| 156 | 719.23 | 15.5656600197 | 4620.62 | 5351.99 | 4513.51 | 0 | 0 | IX |
| 260 | 719.23 | 15.5656600197 | 4620.62 | 5351.99 | 4513.51 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 5351.41 | 18.99 | 0.36 | 5331.9 | 5351.99 | 5325.16 | 0 |
| 1738863000 | 5332.42 | 107.67 | 2.06 | 5260.26 | 5337.1899 | 5260.26 | 0 |
| 1738776600 | 5224.75 | -1.07 | -0.02 | 5213.34 | 5232.29 | 5195.4 | 0 |
| 1738690200 | 5225.82 | -18.65 | -0.36 | 5239.61 | 5246.52 | 5214.42 | 0 |
| 1738603800 | 5244.47 | -26.57 | -0.50 | 5316.57 | 5316.57 | 5194.72 | 0 |
| 1738344600 | 5271.04 | 2.92 | 0.06 | 5279.2 | 5299.47 | 5264.77 | 0 |
| 1738258200 | 5268.12 | 9.52 | 0.18 | 5237.58 | 5278.21 | 5223.36 | 0 |
| 1738171800 | 5258.6 | 36.53 | 0.70 | 5229.1 | 5283.65 | 5229.1 | 0 |
| 1738085400 | 5222.07 | 47.53 | 0.92 | 5219.78 | 5240.38 | 5212.9 | 0 |
| 1737999000 | 5174.54 | 11.1 | 0.21 | 5176.89 | 5176.89 | 5143.7 | 0 |
| 1737739800 | 5163.4399 | -22.04 | -0.43 | 5170.75 | 5175.32 | 5150.26 | 0 |
| 1737653400 | 5185.4799 | 36.67 | 0.71 | 5156.7299 | 5196.32 | 5155.08 | 0 |
| 1737567000 | 5148.81 | 0 | 0.00 | 5148.81 | 5148.81 | 5148.81 | 0 |
| 1737480600 | 5148.81 | 9.29 | 0.18 | 5142.8 | 5176.09 | 5135.2299 | 0 |
| 1737394200 | 5139.52 | -26.78 | -0.52 | 5155.74 | 5164.36 | 5122.99 | 0 |
| 1737135000 | 5166.3 | 68.16 | 1.34 | 5122.21 | 5168.26 | 5121.7 | 0 |
| 1737048600 | 5098.14 | 24.07 | 0.47 | 5082.92 | 5120.86 | 5082.92 | 0 |
| 1736962200 | 5074.07 | 141.21 | 2.86 | 4956.52 | 5079.7299 | 4954.57 | 0 |
| 1736875800 | 4932.86 | 29.55 | 0.60 | 4916.02 | 4950.06 | 4916.02 | 0 |
| 1736789400 | 4903.31 | 14.05 | 0.29 | 4902.31 | 4925.13 | 4879.88 | 0 |
| 1736530200 | 4889.26 | -87.69 | -1.76 | 4975.71 | 4990.61 | 4883.12 | 0 |
| 1736443800 | 4976.95 | 28.1 | 0.57 | 4970.7 | 4977.85 | 4959.49 | 0 |
| 1736357400 | 4948.85 | -1.57 | -0.03 | 4949.68 | 4970.06 | 4925.9399 | 0 |
| 1736271000 | 4950.42 | -22.36 | -0.45 | 4925.78 | 4961.66 | 4911.24 | 0 |
| 1736184600 | 4972.78 | 38.32 | 0.78 | 4944.5 | 4977.08 | 4915.9399 | 0 |
| 1735925400 | 4934.46 | -1.7 | -0.03 | 4922.18 | 4951.59 | 4913.2299 | 0 |
| 1735839000 | 4936.16 | 43.79 | 0.90 | 4894.63 | 4958.64 | 4881.6 | 0 |
| 1735666200 | 4892.37 | 8.38 | 0.17 | 4872.9 | 4909.82 | 4870.63 | 0 |
| 1735579800 | 4883.99 | -3.26 | -0.07 | 4895.22 | 4909.84 | 4845.1 | 0 |
| 1735320600 | 4887.25 | -23.87 | -0.49 | 4905.31 | 4925.78 | 4885.02 | 0 |
| 1735061400 | 4911.12 | 55.72 | 1.15 | 4871.79 | 4912.9 | 4868.26 | 0 |
| 1734975000 | 4855.4 | -11.9 | -0.24 | 4850.34 | 4862.9 | 4828.74 | 0 |
| 1734715800 | 4867.3 | 31.87 | 0.66 | 4816.47 | 4868.99 | 4778.78 | 0 |
| 1734629400 | 4835.43 | -80.95 | -1.65 | 4824.05 | 4869.46 | 4798.71 | 0 |
| 1734543000 | 4916.38 | 15.44 | 0.32 | 4906 | 4926.26 | 4903.07 | 0 |
| 1734456600 | 4900.9399 | -48.3 | -0.98 | 4955.07 | 4959.51 | 4897.76 | 0 |
| 1734370200 | 4949.24 | -7.11 | -0.14 | 4953.1899 | 4975.08 | 4946.4 | 0 |
| 1734111000 | 4956.35 | -11.83 | -0.24 | 4974.1899 | 4982.27 | 4951.25 | 0 |
| 1734024600 | 4968.18 | -4.79 | -0.10 | 4973.67 | 4995.05 | 4964.21 | 0 |
| 1733938200 | 4972.97 | -2.72 | -0.05 | 4969.2299 | 4989.4 | 4962.41 | 0 |
| 1733851800 | 4975.6899 | -7.58 | -0.15 | 4968.9 | 4984.09 | 4949.13 | 0 |
| 1733765400 | 4983.27 | -35.16 | -0.70 | 5023.39 | 5030.72 | 4968.86 | 0 |
| 1733506200 | 5018.43 | -22.54 | -0.45 | 5022.12 | 5035.03 | 5009.6 | 0 |
| 1733419800 | 5040.97 | 53.27 | 1.07 | 5001.59 | 5044.76 | 4999.97 | 0 |
| 1733333400 | 4987.7 | -25.44 | -0.51 | 5009.8 | 5031.75 | 4987.7 | 0 |
| 1733247000 | 5013.14 | -17.44 | -0.35 | 5029.12 | 5040.08 | 5004.47 | 0 |
| 1733160600 | 5030.58 | -29.79 | -0.59 | 5060.87 | 5082.22 | 5030.58 | 0 |
| 1732901400 | 5060.37 | 23.56 | 0.47 | 5027.27 | 5062.63 | 5024.46 | 0 |
| 1732815000 | 5036.81 | 16.52 | 0.33 | 5032.89 | 5046.21 | 5032.41 | 0 |
| 1732728600 | 5020.29 | -23.07 | -0.46 | 5042.77 | 5058.89 | 5003.33 | 0 |
| 1732642200 | 5043.36 | -4.87 | -0.10 | 5054.96 | 5054.96 | 5016 | 0 |
| 1732555800 | 5048.2299 | -3.02 | -0.06 | 5039.43 | 5056.92 | 5011.75 | 0 |
| 1732296600 | 5051.25 | 57.89 | 1.16 | 4988.76 | 5054.61 | 4987.87 | 0 |
| 1732210200 | 4993.36 | 94.72 | 1.93 | 4913.57 | 4999.06 | 4911.62 | 0 |
| 1732123800 | 4898.64 | -12.84 | -0.26 | 4908.24 | 4939.45 | 4894.63 | 0 |
| 1732037400 | 4911.4799 | -31.53 | -0.64 | 4945.46 | 4950.86 | 4879.08 | 0 |
| 1731951000 | 4943.01 | 23.81 | 0.48 | 4937.78 | 4950.38 | 4916.07 | 0 |
| 1731691800 | 4919.2 | 20.28 | 0.41 | 4901.05 | 4942.65 | 4894.45 | 0 |
| 1731605400 | 4898.92 | -14.48 | -0.29 | 4895.59 | 4926.08 | 4895.59 | 0 |
| 1731519000 | 4913.4 | 36.83 | 0.76 | 4875.4799 | 4921.12 | 4860.92 | 0 |
| 1731432600 | 4876.57 | -40.94 | -0.83 | 4902.66 | 4902.66 | 4873.4 | 0 |
| 1731346200 | 4917.51 | 115.86 | 2.41 | 4811.67 | 4921.6899 | 4811.67 | 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
