Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.18 | 1.47875539199 | 1499.91 | 1525.12 | 1494.43 | 0 | 0 | IX |
| 4 | 56.3 | 3.84093219356 | 1465.79 | 1525.12 | 1443.72 | 0 | 0 | IX |
| 12 | 38.7 | 2.60888909862 | 1483.39 | 1525.12 | 1432.99 | 0 | 0 | IX |
| 26 | 17.91 | 1.19068196625 | 1504.18 | 1562.95 | 1407.05 | 0 | 0 | IX |
| 52 | 33.66 | 2.26144326572 | 1488.43 | 1570.41 | 1407.05 | 0 | 0 | IX |
| 156 | 44.64 | 3.02142204474 | 1477.45 | 1570.41 | 1213.66 | 0 | 0 | IX |
| 260 | 79.87 | 5.53799004313 | 1442.22 | 1584.25 | 899.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1520.54 | 7.08 | 0.47 | 1513.3 | 1522.28 | 1511.53 | 0 |
| 1738171800 | 1513.46 | 4.11 | 0.27 | 1509.31 | 1515.14 | 1505.53 | 0 |
| 1738085400 | 1509.35 | 4.04 | 0.27 | 1505.15 | 1517.46 | 1504.56 | 0 |
| 1737999000 | 1505.31 | 3.76 | 0.25 | 1500.68 | 1509.82 | 1494.43 | 0 |
| 1737739800 | 1501.55 | 1.47 | 0.10 | 1499.91 | 1513.75 | 1498.9 | 0 |
| 1737653400 | 1500.08 | 2.9 | 0.19 | 1497.14 | 1500.24 | 1492.85 | 0 |
| 1737567000 | 1497.18 | -0.63 | -0.04 | 1497.79 | 1505.4 | 1494.26 | 0 |
| 1737480600 | 1497.81 | -2.96 | -0.20 | 1500.59 | 1500.59 | 1491.22 | 0 |
| 1737394200 | 1500.77 | 1.54 | 0.10 | 1499.19 | 1505.96 | 1493.34 | 0 |
| 1737135000 | 1499.23 | 16.29 | 1.10 | 1482.73 | 1501.56 | 1482.73 | 0 |
| 1737048600 | 1482.94 | 6.14 | 0.42 | 1476.07 | 1485.04 | 1476.07 | 0 |
| 1736962200 | 1476.8 | 22.98 | 1.58 | 1454.1 | 1478.55 | 1454.1 | 0 |
| 1736875800 | 1453.82 | 3.2 | 0.22 | 1451.02 | 1461.22 | 1451.02 | 0 |
| 1736789400 | 1450.6199 | -4.22 | -0.29 | 1454.38 | 1454.38 | 1443.72 | 0 |
| 1736530200 | 1454.84 | -12.72 | -0.87 | 1468.46 | 1468.77 | 1453.9 | 0 |
| 1736443800 | 1467.56 | 5.21 | 0.36 | 1462.25 | 1469.28 | 1454.24 | 0 |
| 1736357400 | 1462.35 | -10.98 | -0.75 | 1473.07 | 1473.07 | 1453.38 | 0 |
| 1736271000 | 1473.33 | 3.17 | 0.22 | 1470.22 | 1478.6099 | 1464.02 | 0 |
| 1736184600 | 1470.16 | 13.36 | 0.92 | 1456.42 | 1473.19 | 1456.42 | 0 |
| 1735925400 | 1456.8 | -9.21 | -0.63 | 1465.79 | 1466.92 | 1454.81 | 0 |
| 1735839000 | 1466.01 | 8.85 | 0.61 | 1456.44 | 1466.21 | 1450.23 | 0 |
| 1735666200 | 1457.16 | 4.2 | 0.29 | 1452.78 | 1458.98 | 1451.49 | 0 |
| 1735579800 | 1452.96 | -4.62 | -0.32 | 1457.24 | 1458.75 | 1449.6199 | 0 |
| 1735320600 | 1457.58 | 10.93 | 0.76 | 1446.59 | 1457.71 | 1444.09 | 0 |
| 1735061400 | 1446.65 | 0.88 | 0.06 | 1445.67 | 1449.65 | 1445.67 | 0 |
| 1734975000 | 1445.77 | -0.81 | -0.06 | 1445.6199 | 1447.97 | 1438.76 | 0 |
| 1734715800 | 1446.58 | -5.37 | -0.37 | 1451.3699 | 1451.3699 | 1432.99 | 0 |
| 1734629400 | 1451.95 | -17.87 | -1.22 | 1469.28 | 1469.28 | 1446.96 | 0 |
| 1734543000 | 1469.82 | -0.49 | -0.03 | 1470.17 | 1474.77 | 1468.8599 | 0 |
| 1734456600 | 1470.31 | -10.13 | -0.68 | 1480.06 | 1480.06 | 1469.05 | 0 |
| 1734370200 | 1480.44 | -7.06 | -0.47 | 1486.85 | 1486.85 | 1475.77 | 0 |
| 1734111000 | 1487.5 | -3.16 | -0.21 | 1490.55 | 1493.91 | 1485.25 | 0 |
| 1734024600 | 1490.66 | -3.43 | -0.23 | 1493.75 | 1496.3 | 1489.81 | 0 |
| 1733938200 | 1494.09 | 1.8 | 0.12 | 1491.94 | 1497.03 | 1489.15 | 0 |
| 1733851800 | 1492.29 | -7.82 | -0.52 | 1499.88 | 1499.88 | 1491.8699 | 0 |
| 1733765400 | 1500.1099 | 0.47 | 0.03 | 1500.56 | 1508.03 | 1498.21 | 0 |
| 1733506200 | 1499.64 | 4.31 | 0.29 | 1495.15 | 1503.71 | 1494.97 | 0 |
| 1733419800 | 1495.33 | 14.53 | 0.98 | 1480.67 | 1495.35 | 1480.34 | 0 |
| 1733333400 | 1480.8 | 4.72 | 0.32 | 1476.07 | 1485.07 | 1476.07 | 0 |
| 1733247000 | 1476.08 | 1.03 | 0.07 | 1475.58 | 1484.39 | 1473.35 | 0 |
| 1733160600 | 1475.05 | 2.77 | 0.19 | 1472 | 1481.16 | 1460.74 | 0 |
| 1732901400 | 1472.28 | 5.9 | 0.40 | 1466.1199 | 1472.98 | 1461.21 | 0 |
| 1732815000 | 1466.38 | 9.68 | 0.66 | 1456.6199 | 1469.19 | 1456.6199 | 0 |
| 1732728600 | 1456.7 | -4.2 | -0.29 | 1460.71 | 1460.71 | 1445.4 | 0 |
| 1732642200 | 1460.9 | -12 | -0.81 | 1472.41 | 1472.41 | 1459.25 | 0 |
| 1732555800 | 1472.9 | 5.13 | 0.35 | 1467.38 | 1477.17 | 1466.42 | 0 |
| 1732296600 | 1467.77 | 12.78 | 0.88 | 1454.99 | 1469.19 | 1449.38 | 0 |
| 1732210200 | 1454.99 | 2.43 | 0.17 | 1452.33 | 1455.41 | 1442.24 | 0 |
| 1732123800 | 1452.56 | -3.44 | -0.24 | 1455.94 | 1466.1 | 1450.48 | 0 |
| 1732037400 | 1456 | -6.75 | -0.46 | 1462.6 | 1468.65 | 1439.29 | 0 |
| 1731951000 | 1462.75 | -0.36 | -0.02 | 1462.54 | 1466.8 | 1456.28 | 0 |
| 1731691800 | 1463.1099 | -2.49 | -0.17 | 1465.23 | 1470.78 | 1458.46 | 0 |
| 1731605400 | 1465.6 | 12.05 | 0.83 | 1448.35 | 1466.85 | 1446.8 | 0 |
| 1731519000 | 1453.55 | 0 | 0.00 | 1453.55 | 1453.55 | 1453.55 | 0 |
| 1731432600 | 1453.55 | -35.86 | -2.41 | 1489.09 | 1489.09 | 1453.53 | 0 |
| 1731346200 | 1489.41 | 13.05 | 0.88 | 1476.22 | 1492.96 | 1476.22 | 0 |
| 1731087000 | 1476.3599 | -7.09 | -0.48 | 1483.39 | 1487.73 | 1475.93 | 0 |
| 1731000600 | 1483.45 | 6.23 | 0.42 | 1477.48 | 1488.8599 | 1477.48 | 0 |
| 1730914200 | 1477.22 | -24.45 | -1.63 | 1502.41 | 1515.95 | 1473.35 | 0 |
| 1730827800 | 1501.67 | 1.79 | 0.12 | 1499.27 | 1505.65 | 1496.2 | 0 |
| 1730741400 | 1499.88 | -3.6 | -0.24 | 1503.45 | 1509 | 1499.21 | 0 |
| 1730482200 | 1503.48 | 15.04 | 1.01 | 1488.67 | 1506.3699 | 1488.67 | 0 |
| 1730395800 | 1488.44 | -6.45 | -0.43 | 1494.22 | 1494.22 | 1481.38 | 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
