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 | -8.36 | -0.230095120662 | 3633.28 | 3683.09 | 3623.55 | 0 | 0 | IX |
| 4 | -20.93 | -0.574077375646 | 3645.85 | 3683.09 | 3492.78 | 0 | 0 | IX |
| 12 | -68.09 | -1.84375346939 | 3693.01 | 3751.61 | 3439.1 | 0 | 0 | IX |
| 26 | 68.66 | 1.93067998403 | 3556.26 | 3751.61 | 3439.1 | 0 | 0 | IX |
| 52 | 68.66 | 1.93067998403 | 3556.26 | 3751.61 | 3439.1 | 0 | 0 | IX |
| 156 | 68.66 | 1.93067998403 | 3556.26 | 3751.61 | 3439.1 | 0 | 0 | IX |
| 260 | 68.66 | 1.93067998403 | 3556.26 | 3751.61 | 3439.1 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3637.68 | -7.67 | -0.21 | 3643.66 | 3652.33 | 3630.65 | 0 |
| 1739467800 | 3645.35 | 1.9 | 0.05 | 3641.12 | 3662.76 | 3638.32 | 0 |
| 1739381400 | 3643.45 | -14.32 | -0.39 | 3667.72 | 3675.39 | 3626.97 | 0 |
| 1739295000 | 3657.77 | 4.98 | 0.14 | 3680.56 | 3683.09 | 3638.33 | 0 |
| 1739208600 | 3652.79 | 4.65 | 0.13 | 3647.59 | 3668.69 | 3640.19 | 0 |
| 1738949400 | 3648.14 | 15.94 | 0.44 | 3633.28 | 3650.65 | 3623.55 | 0 |
| 1738863000 | 3632.2 | -3.01 | -0.08 | 3649.61 | 3660.73 | 3621.91 | 0 |
| 1738776600 | 3635.21 | 9.81 | 0.27 | 3610.19 | 3642.31 | 3602.56 | 0 |
| 1738690200 | 3625.4 | -24.86 | -0.68 | 3655.52 | 3655.52 | 3594.74 | 0 |
| 1738603800 | 3650.26 | 36.81 | 1.02 | 3662.3 | 3663.39 | 3610.72 | 0 |
| 1738344600 | 3613.45 | 5.63 | 0.16 | 3629.08 | 3644 | 3609.26 | 0 |
| 1738258200 | 3607.82 | 47.75 | 1.34 | 3548.46 | 3612.91 | 3543.9 | 0 |
| 1738171800 | 3560.07 | 27.97 | 0.79 | 3547.77 | 3586.43 | 3536.75 | 0 |
| 1738085400 | 3532.1 | 10.43 | 0.30 | 3566.57 | 3586.52 | 3522.29 | 0 |
| 1737999000 | 3521.67 | -73.16 | -2.04 | 3611.75 | 3621.38 | 3492.78 | 0 |
| 1737739800 | 3594.83 | -19.94 | -0.55 | 3589.63 | 3598.46 | 3570.22 | 0 |
| 1737653400 | 3614.77 | 8.61 | 0.24 | 3592.85 | 3621.54 | 3588.98 | 0 |
| 1737567000 | 3606.16 | -46.06 | -1.26 | 3660.7 | 3660.7 | 3603.13 | 0 |
| 1737480600 | 3652.22 | 26.2 | 0.72 | 3627.48 | 3669.07 | 3619.05 | 0 |
| 1737394200 | 3626.02 | -41.68 | -1.14 | 3651.3 | 3653.23 | 3613.12 | 0 |
| 1737135000 | 3667.7 | 40.4 | 1.11 | 3645.85 | 3671.04 | 3642.12 | 0 |
| 1737048600 | 3627.3 | 47.56 | 1.33 | 3570.76 | 3633.56 | 3565.19 | 0 |
| 1736962200 | 3579.74 | 71.34 | 2.03 | 3516.97 | 3586.15 | 3514.69 | 0 |
| 1736875800 | 3508.4 | 10.42 | 0.30 | 3501.04 | 3518.78 | 3495.49 | 0 |
| 1736789400 | 3497.98 | -32.15 | -0.91 | 3539.73 | 3554.59 | 3485.17 | 0 |
| 1736530200 | 3530.13 | -19.97 | -0.56 | 3551.64 | 3571.46 | 3521.41 | 0 |
| 1736443800 | 3550.1 | 32.67 | 0.93 | 3549.63 | 3552.18 | 3545.8 | 0 |
| 1736357400 | 3517.43 | -21.3 | -0.60 | 3545.31 | 3545.92 | 3513.33 | 0 |
| 1736271000 | 3538.73 | -13.82 | -0.39 | 3532.96 | 3558.53 | 3525.1 | 0 |
| 1736184600 | 3552.55 | -45.53 | -1.27 | 3584.41 | 3584.41 | 3522 | 0 |
| 1735925400 | 3598.08 | 28.56 | 0.80 | 3564.29 | 3607.9 | 3560.11 | 0 |
| 1735839000 | 3569.52 | 63.41 | 1.81 | 3511.91 | 3582.21 | 3511.91 | 0 |
| 1735666200 | 3506.11 | 3.85 | 0.11 | 3498.02 | 3520.37 | 3496.79 | 0 |
| 1735579800 | 3502.26 | 2.89 | 0.08 | 3504.46 | 3517.35 | 3480.42 | 0 |
| 1735320600 | 3499.37 | -18.66 | -0.53 | 3515.78 | 3517.26 | 3485.4 | 0 |
| 1735061400 | 3518.03 | 26.3 | 0.75 | 3508.16 | 3520.25 | 3498.2 | 0 |
| 1734975000 | 3491.73 | 3.83 | 0.11 | 3491.48 | 3502.35 | 3468.74 | 0 |
| 1734715800 | 3487.9 | 9.82 | 0.28 | 3460.27 | 3490.2 | 3443.75 | 0 |
| 1734629400 | 3478.08 | -8.08 | -0.23 | 3448.28 | 3481.78 | 3439.1 | 0 |
| 1734543000 | 3486.16 | -8.85 | -0.25 | 3494.82 | 3497.53 | 3479.15 | 0 |
| 1734456600 | 3495.01 | -35.34 | -1.00 | 3510.49 | 3512.4 | 3479.8 | 0 |
| 1734370200 | 3530.35 | -13.59 | -0.38 | 3534.59 | 3541.32 | 3525.69 | 0 |
| 1734111000 | 3543.94 | -0.24 | -0.01 | 3548.26 | 3548.26 | 3530.78 | 0 |
| 1734024600 | 3544.18 | -0.88 | -0.02 | 3537.17 | 3566.38 | 3536.34 | 0 |
| 1733938200 | 3545.06 | -18.51 | -0.52 | 3566.49 | 3568.32 | 3545.06 | 0 |
| 1733851800 | 3563.57 | -15.65 | -0.44 | 3576.81 | 3582.91 | 3539.76 | 0 |
| 1733765400 | 3579.22 | -35.37 | -0.98 | 3614.9 | 3617.33 | 3568.65 | 0 |
| 1733506200 | 3614.59 | -41.77 | -1.14 | 3645.15 | 3651.6 | 3613.05 | 0 |
| 1733419800 | 3656.36 | 16.12 | 0.44 | 3646.26 | 3666.13 | 3638 | 0 |
| 1733333400 | 3640.24 | -37.33 | -1.02 | 3659.9 | 3674.79 | 3639.81 | 0 |
| 1733247000 | 3677.57 | -19.81 | -0.54 | 3686.23 | 3701.5 | 3670.8 | 0 |
| 1733160600 | 3697.38 | -40.38 | -1.08 | 3742.89 | 3751.61 | 3691.51 | 0 |
| 1732901400 | 3737.76 | 8.18 | 0.22 | 3722.99 | 3742.16 | 3719.09 | 0 |
| 1732815000 | 3729.58 | 1.75 | 0.05 | 3726.83 | 3735.48 | 3720.4 | 0 |
| 1732728600 | 3727.83 | 2.23 | 0.06 | 3735.16 | 3739.5 | 3709.13 | 0 |
| 1732642200 | 3725.6 | 37.46 | 1.02 | 3702.89 | 3729.39 | 3679.99 | 0 |
| 1732555800 | 3688.14 | -34.98 | -0.94 | 3706.05 | 3718.03 | 3679.38 | 0 |
| 1732296600 | 3723.12 | 42.75 | 1.16 | 3693.01 | 3744.9 | 3693.01 | 0 |
| 1732210200 | 3680.37 | 54.24 | 1.50 | 3631.87 | 3686.63 | 3625.91 | 0 |
| 1732123800 | 3626.13 | 23.75 | 0.66 | 3620.24 | 3637.46 | 3618.94 | 0 |
| 1732037400 | 3602.38 | -4.17 | -0.12 | 3602.52 | 3618.38 | 3573.14 | 0 |
| 1731951000 | 3606.55 | 30.4 | 0.85 | 3594.53 | 3609.96 | 3575.63 | 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
