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 | -130.12 | -2.7863313019 | 4669.94 | 4760.76 | 4445.77 | 0 | 0 | IX |
| 4 | -114.47 | -2.45945138786 | 4654.29 | 4823.61 | 4445.77 | 0 | 0 | IX |
| 12 | -84.05 | -1.81774141574 | 4623.87 | 4823.61 | 4278.29 | 0 | 0 | IX |
| 26 | -84.05 | -1.81774141574 | 4623.87 | 4823.61 | 4278.29 | 0 | 0 | IX |
| 52 | -84.05 | -1.81774141574 | 4623.87 | 4823.61 | 4278.29 | 0 | 0 | IX |
| 156 | -84.05 | -1.81774141574 | 4623.87 | 4823.61 | 4278.29 | 0 | 0 | IX |
| 260 | -84.05 | -1.81774141574 | 4623.87 | 4823.61 | 4278.29 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4564.27 | -132.26 | -2.82 | 4613.46 | 4616.56 | 4544.56 | 0 |
| 1741023000 | 4696.53 | 3.01 | 0.06 | 4730.93 | 4760.76 | 4671.86 | 0 |
| 1740763800 | 4693.52 | -24.84 | -0.53 | 4686.5 | 4715.21 | 4675.35 | 0 |
| 1740677400 | 4718.36 | 32.21 | 0.69 | 4672.86 | 4733.41 | 4667.45 | 0 |
| 1740591000 | 4686.15 | 33.85 | 0.73 | 4669.9399 | 4716.31 | 4659.75 | 0 |
| 1740504600 | 4652.3 | -18.91 | -0.40 | 4659.28 | 4670.87 | 4627.28 | 0 |
| 1740418200 | 4671.21 | -47.31 | -1.00 | 4657.12 | 4680.16 | 4645.97 | 0 |
| 1740159000 | 4718.52 | -24.45 | -0.52 | 4754.95 | 4769.49 | 4714.99 | 0 |
| 1740072600 | 4742.97 | -40.98 | -0.86 | 4779.8 | 4794.55 | 4738.03 | 0 |
| 1739986200 | 4783.95 | -3.11 | -0.06 | 4808.55 | 4823.61 | 4762.32 | 0 |
| 1739899800 | 4787.06 | 49.17 | 1.04 | 4747.17 | 4790.92 | 4735.15 | 0 |
| 1739813400 | 4737.89 | -16.67 | -0.35 | 4738.53 | 4745.58 | 4735.4 | 0 |
| 1739554200 | 4754.56 | 10.4 | 0.22 | 4762.7299 | 4774.14 | 4741.66 | 0 |
| 1739467800 | 4744.16 | 24.07 | 0.51 | 4699.35 | 4747.74 | 4697.93 | 0 |
| 1739381400 | 4720.09 | -36.99 | -0.78 | 4729.24 | 4755.13 | 4691.78 | 0 |
| 1739295000 | 4757.08 | 37.1 | 0.79 | 4736.63 | 4776.65 | 4719.03 | 0 |
| 1739208600 | 4719.9799 | 17.31 | 0.37 | 4681.9399 | 4734.14 | 4671.33 | 0 |
| 1738949400 | 4702.67 | 17.58 | 0.38 | 4707.55 | 4723.92 | 4677.66 | 0 |
| 1738863000 | 4685.09 | 6.25 | 0.13 | 4689.63 | 4722.14 | 4683.1 | 0 |
| 1738776600 | 4678.84 | 10.22 | 0.22 | 4654.29 | 4682.8 | 4629.04 | 0 |
| 1738690200 | 4668.62 | -31.32 | -0.67 | 4700.66 | 4701.8 | 4661.7299 | 0 |
| 1738603800 | 4699.9399 | 51.32 | 1.10 | 4706.85 | 4712.34 | 4633.66 | 0 |
| 1738344600 | 4648.62 | 23.17 | 0.50 | 4670 | 4686.21 | 4638.34 | 0 |
| 1738258200 | 4625.45 | 26.99 | 0.59 | 4581.78 | 4643.26 | 4564.05 | 0 |
| 1738171800 | 4598.46 | 30.37 | 0.66 | 4582.82 | 4610.01 | 4577.76 | 0 |
| 1738085400 | 4568.09 | 28.5 | 0.63 | 4581.57 | 4599.1899 | 4568.09 | 0 |
| 1737999000 | 4539.59 | -39.21 | -0.86 | 4580.02 | 4581.77 | 4512.95 | 0 |
| 1737739800 | 4578.8 | 3.2 | 0.07 | 4576.27 | 4599.61 | 4552.77 | 0 |
| 1737653400 | 4575.6 | -39.38 | -0.85 | 4591.67 | 4596.09 | 4544.49 | 0 |
| 1737567000 | 4614.9799 | -18 | -0.39 | 4629.36 | 4635.77 | 4590.59 | 0 |
| 1737480600 | 4632.9799 | 31.57 | 0.69 | 4603.62 | 4654.86 | 4594.1 | 0 |
| 1737394200 | 4601.41 | -64.6 | -1.38 | 4628.84 | 4633.78 | 4578.68 | 0 |
| 1737135000 | 4666.01 | 83.04 | 1.81 | 4607.7 | 4669.53 | 4596.97 | 0 |
| 1737048600 | 4582.97 | 40.47 | 0.89 | 4565.06 | 4594.13 | 4564.2 | 0 |
| 1736962200 | 4542.5 | 47.19 | 1.05 | 4523.06 | 4565.89 | 4501.57 | 0 |
| 1736875800 | 4495.31 | 12.47 | 0.28 | 4495.7299 | 4527.87 | 4486.54 | 0 |
| 1736789400 | 4482.84 | 70.54 | 1.60 | 4424.09 | 4502.8 | 4416.9799 | 0 |
| 1736530200 | 4412.3 | -7.75 | -0.18 | 4418.76 | 4453.79 | 4407.27 | 0 |
| 1736443800 | 4420.05 | 26.54 | 0.60 | 4421.36 | 4424.13 | 4409.34 | 0 |
| 1736357400 | 4393.51 | 21.63 | 0.49 | 4372.99 | 4414.07 | 4370.21 | 0 |
| 1736271000 | 4371.88 | 21.1 | 0.48 | 4316.47 | 4398.36 | 4308.2 | 0 |
| 1736184600 | 4350.78 | 12.9 | 0.30 | 4323.24 | 4367.08 | 4278.29 | 0 |
| 1735925400 | 4337.88 | -50.82 | -1.16 | 4340.45 | 4353.77 | 4324.53 | 0 |
| 1735839000 | 4388.7 | 48.38 | 1.11 | 4349.74 | 4415.57 | 4346.41 | 0 |
| 1735666200 | 4340.32 | 10.51 | 0.24 | 4311.93 | 4360.59 | 4307.18 | 0 |
| 1735579800 | 4329.81 | -32.26 | -0.74 | 4368.6899 | 4388.05 | 4299.83 | 0 |
| 1735320600 | 4362.07 | -56.93 | -1.29 | 4416.36 | 4421.03 | 4360.22 | 0 |
| 1735061400 | 4419 | 46.58 | 1.07 | 4401.95 | 4420.79 | 4378.18 | 0 |
| 1734975000 | 4372.42 | -30.12 | -0.68 | 4395.57 | 4406.79 | 4355.49 | 0 |
| 1734715800 | 4402.54 | 30.64 | 0.70 | 4356.9399 | 4406.28 | 4341.2299 | 0 |
| 1734629400 | 4371.9 | -106.07 | -2.37 | 4390.61 | 4416.07 | 4367.14 | 0 |
| 1734543000 | 4477.97 | -12.83 | -0.29 | 4487.43 | 4493.64 | 4471.92 | 0 |
| 1734456600 | 4490.8 | -34.53 | -0.76 | 4512.25 | 4520 | 4485.13 | 0 |
| 1734370200 | 4525.33 | -32.24 | -0.71 | 4558.54 | 4567.43 | 4520.38 | 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
