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 | -190.19 | -4.26905914147 | 4455.08 | 4522.89 | 4258.51 | 0 | 0 | IX |
| 4 | -321.18 | -7.00338198065 | 4586.07 | 4732.42 | 4258.51 | 0 | 0 | IX |
| 12 | -280.83 | -6.17789921069 | 4545.72 | 4732.42 | 4258.51 | 0 | 0 | IX |
| 26 | 474.29 | 12.5122671873 | 3790.6 | 4732.42 | 3790.6 | 0 | 0 | IX |
| 52 | 556.62 | 15.0102338826 | 3708.27 | 4732.42 | 3566.2 | 0 | 0 | IX |
| 156 | 1053.13 | 32.7898099484 | 3211.76 | 4732.42 | 2938.29 | 0 | 0 | IX |
| 260 | 1053.13 | 32.7898099484 | 3211.76 | 4732.42 | 2938.29 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 4295.45 | -32.5 | -0.75 | 4345.71 | 4368.62 | 4276.51 | 0 |
| 1741195800 | 4327.95 | -0.43 | -0.01 | 4302.84 | 4351.17 | 4295.26 | 0 |
| 1741109400 | 4328.38 | -143.28 | -3.20 | 4408.88 | 4408.88 | 4284.34 | 0 |
| 1741023000 | 4471.66 | 10.9 | 0.24 | 4498.8 | 4522.89 | 4449.8 | 0 |
| 1740763800 | 4460.76 | -62.48 | -1.38 | 4455.08 | 4472.04 | 4397.56 | 0 |
| 1740677400 | 4523.24 | -50.55 | -1.11 | 4556.45 | 4575.21 | 4487.4799 | 0 |
| 1740591000 | 4573.79 | 36.71 | 0.81 | 4516.87 | 4580.83 | 4516.87 | 0 |
| 1740504600 | 4537.08 | -73.05 | -1.58 | 4575.33 | 4575.33 | 4491.64 | 0 |
| 1740418200 | 4610.13 | -62.92 | -1.35 | 4622.51 | 4648.36 | 4568.71 | 0 |
| 1740159000 | 4673.05 | -13.04 | -0.28 | 4685.97 | 4702.66 | 4667.96 | 0 |
| 1740072600 | 4686.09 | -15.93 | -0.34 | 4698.14 | 4719.38 | 4667 | 0 |
| 1739986200 | 4702.02 | -10.44 | -0.22 | 4708.26 | 4720.65 | 4675.85 | 0 |
| 1739899800 | 4712.46 | 14.39 | 0.31 | 4703.82 | 4732.42 | 4700.29 | 0 |
| 1739813400 | 4698.07 | 31.84 | 0.68 | 4685.58 | 4700.88 | 4685.53 | 0 |
| 1739554200 | 4666.2299 | 3.4 | 0.07 | 4672.93 | 4679.67 | 4655.79 | 0 |
| 1739467800 | 4662.83 | 64.99 | 1.41 | 4597.77 | 4673.46 | 4597.77 | 0 |
| 1739381400 | 4597.84 | -20.77 | -0.45 | 4606.25 | 4612.21 | 4573.9 | 0 |
| 1739295000 | 4618.61 | 9.3 | 0.20 | 4603.72 | 4632.11 | 4598.43 | 0 |
| 1739208600 | 4609.31 | 52.26 | 1.15 | 4558.34 | 4619.7 | 4558.12 | 0 |
| 1738949400 | 4557.05 | -17.53 | -0.38 | 4586.07 | 4600.45 | 4551.7 | 0 |
| 1738863000 | 4574.58 | 55.86 | 1.24 | 4533.29 | 4578.79 | 4533.29 | 0 |
| 1738776600 | 4518.72 | 32.14 | 0.72 | 4494.85 | 4523.4799 | 4477.2299 | 0 |
| 1738690200 | 4486.58 | 32.48 | 0.73 | 4455.38 | 4503.32 | 4445.92 | 0 |
| 1738603800 | 4454.1 | -118.87 | -2.60 | 4556.82 | 4556.82 | 4422.57 | 0 |
| 1738344600 | 4572.97 | 65.1 | 1.44 | 4540.29 | 4598.72 | 4540.29 | 0 |
| 1738258200 | 4507.87 | -13.85 | -0.31 | 4528.54 | 4552.96 | 4488.07 | 0 |
| 1738171800 | 4521.72 | 13.5 | 0.30 | 4534.9399 | 4578.91 | 4513.33 | 0 |
| 1738085400 | 4508.22 | 90.77 | 2.05 | 4432.17 | 4511.9399 | 4423.84 | 0 |
| 1737999000 | 4417.45 | -203.7 | -4.41 | 4619.47 | 4619.47 | 4403.24 | 0 |
| 1737739800 | 4621.15 | -26.78 | -0.58 | 4656 | 4665.93 | 4619.81 | 0 |
| 1737653400 | 4647.93 | 74.02 | 1.62 | 4669.55 | 4669.6899 | 4638.38 | 0 |
| 1737567000 | 4573.91 | 0 | 0.00 | 4573.91 | 4573.91 | 4573.91 | 0 |
| 1737480600 | 4573.91 | -30.15 | -0.65 | 4605.02 | 4614.43 | 4560.4399 | 0 |
| 1737394200 | 4604.06 | -28.21 | -0.61 | 4612.72 | 4621.15 | 4593.52 | 0 |
| 1737135000 | 4632.27 | 53.45 | 1.17 | 4559.76 | 4632.55 | 4556.52 | 0 |
| 1737048600 | 4578.82 | 4.8 | 0.10 | 4588.2299 | 4631.37 | 4563.2299 | 0 |
| 1736962200 | 4574.02 | 85.65 | 1.91 | 4484.41 | 4581.91 | 4483.16 | 0 |
| 1736875800 | 4488.37 | -1.37 | -0.03 | 4498.89 | 4547.06 | 4481.6899 | 0 |
| 1736789400 | 4489.74 | -33.47 | -0.74 | 4528.61 | 4528.61 | 4458.18 | 0 |
| 1736530200 | 4523.21 | -63.63 | -1.39 | 4585.4799 | 4596.47 | 4500.18 | 0 |
| 1736443800 | 4586.84 | 35.34 | 0.78 | 4579.04 | 4587.77 | 4567.03 | 0 |
| 1736357400 | 4551.5 | -19.28 | -0.42 | 4568.14 | 4594.46 | 4551.5 | 0 |
| 1736271000 | 4570.78 | -73.08 | -1.57 | 4618.36 | 4654.89 | 4561.66 | 0 |
| 1736184600 | 4643.86 | 99.59 | 2.19 | 4553.7 | 4651.5 | 4553.7 | 0 |
| 1735925400 | 4544.27 | 23.31 | 0.52 | 4520.8 | 4555.4399 | 4502.35 | 0 |
| 1735839000 | 4520.96 | -5.54 | -0.12 | 4508.96 | 4552.65 | 4493.8 | 0 |
| 1735666200 | 4526.5 | -22.08 | -0.49 | 4524.58 | 4552.96 | 4523.22 | 0 |
| 1735579800 | 4548.58 | -4.16 | -0.09 | 4567.11 | 4567.11 | 4506.85 | 0 |
| 1735320600 | 4552.74 | -61.16 | -1.33 | 4609.93 | 4624.74 | 4537.01 | 0 |
| 1735061400 | 4613.9 | 58.6 | 1.29 | 4575.11 | 4616.1899 | 4572.02 | 0 |
| 1734975000 | 4555.3 | -0.93 | -0.02 | 4529.58 | 4562.01 | 4517.13 | 0 |
| 1734715800 | 4556.2299 | 35.31 | 0.78 | 4507.25 | 4556.9 | 4446.7 | 0 |
| 1734629400 | 4520.92 | -109.87 | -2.37 | 4525.83 | 4553.67 | 4496.45 | 0 |
| 1734543000 | 4630.79 | 40.57 | 0.88 | 4596.81 | 4639.92 | 4593.39 | 0 |
| 1734456600 | 4590.22 | 14.72 | 0.32 | 4599.93 | 4613.52 | 4559.84 | 0 |
| 1734370200 | 4575.5 | 35.83 | 0.79 | 4559.86 | 4580.61 | 4552.17 | 0 |
| 1734111000 | 4539.67 | -3.52 | -0.08 | 4545.72 | 4590.28 | 4529.9799 | 0 |
| 1734024600 | 4543.1899 | -13.56 | -0.30 | 4553.37 | 4563.45 | 4527.78 | 0 |
| 1733938200 | 4556.75 | 42.92 | 0.95 | 4503.4 | 4557.03 | 4487.95 | 0 |
| 1733851800 | 4513.83 | 3.94 | 0.09 | 4520.24 | 4555.56 | 4504.2 | 0 |
| 1733765400 | 4509.89 | -20.87 | -0.46 | 4533.41 | 4540.65 | 4488.08 | 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
