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 | 105.92 | 2.47624747513 | 4277.44 | 4387.03 | 4246.82 | 0 | 0 | IX |
| 4 | -252.99 | -5.45666310783 | 4636.35 | 4683.5 | 4176.26 | 0 | 0 | IX |
| 12 | -84.21 | -1.88491730404 | 4467.57 | 4683.5 | 4176.26 | 0 | 0 | IX |
| 26 | -138.43 | -3.06139825158 | 4521.79 | 4683.5 | 4176.26 | 0 | 0 | IX |
| 52 | -138.43 | -3.06139825158 | 4521.79 | 4683.5 | 4176.26 | 0 | 0 | IX |
| 156 | -138.43 | -3.06139825158 | 4521.79 | 4683.5 | 4176.26 | 0 | 0 | IX |
| 260 | -138.43 | -3.06139825158 | 4521.79 | 4683.5 | 4176.26 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4363.55 | 10.13 | 0.23 | 4363.64 | 4385.51 | 4338.97 | 0 |
| 1742491800 | 4353.42 | 4.2 | 0.10 | 4359.41 | 4384.45 | 4352.61 | 0 |
| 1742405400 | 4349.22 | 37.33 | 0.87 | 4339.51 | 4362.99 | 4330.7299 | 0 |
| 1742319000 | 4311.89 | -17.27 | -0.40 | 4327.17 | 4343.64 | 4294.85 | 0 |
| 1742232600 | 4329.16 | 40.66 | 0.95 | 4311.96 | 4329.96 | 4291.96 | 0 |
| 1741973400 | 4288.5 | 23.84 | 0.56 | 4277.4399 | 4305.9799 | 4246.82 | 0 |
| 1741887000 | 4264.66 | 28.26 | 0.67 | 4247.88 | 4310 | 4240.45 | 0 |
| 1741800600 | 4236.4 | -1.01 | -0.02 | 4272.76 | 4282.34 | 4176.26 | 0 |
| 1741714200 | 4237.41 | -225.29 | -5.05 | 4415.37 | 4418.99 | 4231.63 | 0 |
| 1741627800 | 4462.7 | 1.74 | 0.04 | 4510.86 | 4517.35 | 4453.79 | 0 |
| 1741368600 | 4460.96 | 66.36 | 1.51 | 4434.58 | 4478.77 | 4410.75 | 0 |
| 1741282200 | 4394.6 | 2.61 | 0.06 | 4415.27 | 4422.4399 | 4364.39 | 0 |
| 1741195800 | 4391.99 | -144.19 | -3.18 | 4446.43 | 4451.87 | 4362.14 | 0 |
| 1741109400 | 4536.18 | -122.5 | -2.63 | 4622.64 | 4625.74 | 4522.57 | 0 |
| 1741023000 | 4658.68 | 31.26 | 0.68 | 4676.95 | 4683.5 | 4639.84 | 0 |
| 1740763800 | 4627.42 | -14.78 | -0.32 | 4627.02 | 4670.57 | 4617.6899 | 0 |
| 1740677400 | 4642.2 | 57.64 | 1.26 | 4593.77 | 4655.12 | 4588.47 | 0 |
| 1740591000 | 4584.56 | -32.08 | -0.69 | 4615.28 | 4622.75 | 4581.54 | 0 |
| 1740504600 | 4616.64 | -10.93 | -0.24 | 4609.52 | 4630.82 | 4589.8 | 0 |
| 1740418200 | 4627.57 | -26.94 | -0.58 | 4610.38 | 4648.31 | 4610.38 | 0 |
| 1740159000 | 4654.51 | 43.09 | 0.93 | 4636.35 | 4662.27 | 4624.67 | 0 |
| 1740072600 | 4611.42 | -38.65 | -0.83 | 4660.85 | 4662.42 | 4611.07 | 0 |
| 1739986200 | 4650.07 | 4.23 | 0.09 | 4648.11 | 4665.7 | 4627.76 | 0 |
| 1739899800 | 4645.84 | 29.53 | 0.64 | 4625.36 | 4655.29 | 4623.15 | 0 |
| 1739813400 | 4616.31 | 8.63 | 0.19 | 4616.95 | 4623.81 | 4613.89 | 0 |
| 1739554200 | 4607.68 | -13.1 | -0.28 | 4625.36 | 4628.9 | 4593.57 | 0 |
| 1739467800 | 4620.78 | 29.51 | 0.64 | 4575.03 | 4661.71 | 4573.66 | 0 |
| 1739381400 | 4591.27 | -56.68 | -1.22 | 4638.77 | 4664.17 | 4584.57 | 0 |
| 1739295000 | 4647.95 | 6.23 | 0.13 | 4654.22 | 4656 | 4609.92 | 0 |
| 1739208600 | 4641.72 | 14.7 | 0.32 | 4601.13 | 4659.1 | 4590.7 | 0 |
| 1738949400 | 4627.02 | 72.01 | 1.58 | 4559.88 | 4627.02 | 4553.09 | 0 |
| 1738863000 | 4555.01 | 43.92 | 0.97 | 4549.54 | 4574.1899 | 4545.3 | 0 |
| 1738776600 | 4511.09 | 38.31 | 0.86 | 4468.54 | 4512.28 | 4456.3 | 0 |
| 1738690200 | 4472.78 | -46.5 | -1.03 | 4500.42 | 4501.51 | 4453.95 | 0 |
| 1738603800 | 4519.28 | 58.13 | 1.30 | 4516.62 | 4525.16 | 4460.84 | 0 |
| 1738344600 | 4461.15 | 34.15 | 0.77 | 4437.25 | 4508.49 | 4435.55 | 0 |
| 1738258200 | 4427 | -92.31 | -2.04 | 4483.9 | 4499.4399 | 4427 | 0 |
| 1738171800 | 4519.31 | 69.17 | 1.55 | 4465.9399 | 4554.9799 | 4461.02 | 0 |
| 1738085400 | 4450.14 | 14.63 | 0.33 | 4437.68 | 4459.43 | 4426.78 | 0 |
| 1737999000 | 4435.51 | -67.62 | -1.50 | 4526.77 | 4549.54 | 4406.9399 | 0 |
| 1737739800 | 4503.13 | -7.03 | -0.16 | 4499.13 | 4537.21 | 4476.02 | 0 |
| 1737653400 | 4510.16 | 8.68 | 0.19 | 4500.99 | 4512.71 | 4485.09 | 0 |
| 1737567000 | 4501.4799 | 52.84 | 1.19 | 4453.74 | 4502.26 | 4434.2 | 0 |
| 1737480600 | 4448.64 | 19.75 | 0.45 | 4431.03 | 4472.3 | 4421.86 | 0 |
| 1737394200 | 4428.89 | -50.32 | -1.12 | 4455.29 | 4460.05 | 4407.02 | 0 |
| 1737135000 | 4479.21 | 52.36 | 1.18 | 4422.2299 | 4480.15 | 4411.93 | 0 |
| 1737048600 | 4426.85 | 13.49 | 0.31 | 4402.05 | 4436.85 | 4401.22 | 0 |
| 1736962200 | 4413.36 | 62.38 | 1.43 | 4380.39 | 4423.04 | 4359.58 | 0 |
| 1736875800 | 4350.9799 | -19.82 | -0.45 | 4365.71 | 4379.4 | 4349.43 | 0 |
| 1736789400 | 4370.8 | 2.74 | 0.06 | 4379.77 | 4394.42 | 4347.91 | 0 |
| 1736530200 | 4368.06 | -62.06 | -1.40 | 4428.83 | 4463.9399 | 4360.31 | 0 |
| 1736443800 | 4430.12 | 47.68 | 1.09 | 4431.43 | 4434.21 | 4419.38 | 0 |
| 1736357400 | 4382.4399 | -27.49 | -0.62 | 4395.92 | 4421.35 | 4366.63 | 0 |
| 1736271000 | 4409.93 | -25.54 | -0.58 | 4409 | 4435.56 | 4400.55 | 0 |
| 1736184600 | 4435.47 | -48.96 | -1.09 | 4470.06 | 4470.5 | 4423.59 | 0 |
| 1735925400 | 4484.43 | -7.93 | -0.18 | 4472.84 | 4497.21 | 4456.1899 | 0 |
| 1735839000 | 4492.36 | 72.67 | 1.64 | 4430.71 | 4513.32 | 4427.32 | 0 |
| 1735666200 | 4419.6899 | 2.65 | 0.06 | 4399.85 | 4436.46 | 4395 | 0 |
| 1735579800 | 4417.04 | -7.6 | -0.17 | 4440.53 | 4460.21 | 4377.17 | 0 |
| 1735320600 | 4424.64 | -50.74 | -1.13 | 4467.57 | 4472.29 | 4419.33 | 0 |
| 1735061400 | 4475.38 | 51.7 | 1.17 | 4447.34 | 4476.22 | 4428.4799 | 0 |
| 1734975000 | 4423.68 | -17.16 | -0.39 | 4429.3 | 4440.6 | 4406.9399 | 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
