Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 318.87 | 6.78454026107 | 4699.95 | 5057.68 | 4699.95 | 0 | 0 | IX |
| 4 | -530.26 | -9.55581826177 | 5549.08 | 5571.43 | 4641.05 | 0 | 0 | IX |
| 12 | -307.69 | -5.77657790936 | 5326.51 | 5690.93 | 4641.05 | 0 | 0 | IX |
| 26 | -242.74 | -4.61346064665 | 5261.56 | 5690.93 | 4641.05 | 0 | 0 | IX |
| 52 | -66.6 | -1.30962634355 | 5085.42 | 5690.93 | 4641.05 | 0 | 0 | IX |
| 156 | 559.31 | 12.5419608881 | 4459.51 | 5690.93 | 3816.72 | 0 | 0 | IX |
| 260 | 1771.43 | 54.5493457823 | 3247.39 | 5690.93 | 3143.93 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 5018.82 | -12.57 | -0.25 | 5028.99 | 5031.81 | 4992.89 | 0 |
| 1744821000 | 5031.39 | -3.16 | -0.06 | 5030.47 | 5031.39 | 4969 | 0 |
| 1744734600 | 5034.55 | 54.65 | 1.10 | 4985.45 | 5042.25 | 4978.97 | 0 |
| 1744648200 | 4979.9 | 122.32 | 2.52 | 4855.66 | 5000.28 | 4855.66 | 0 |
| 1744389000 | 4857.58 | -14.09 | -0.29 | 4864.9799 | 4910.75 | 4799.25 | 0 |
| 1744302600 | 4871.67 | 178.59 | 3.81 | 4699.95 | 5057.68 | 4699.95 | 0 |
| 1744216200 | 4693.08 | -183.72 | -3.77 | 4867.76 | 4867.76 | 4641.05 | 0 |
| 1744129800 | 4876.8 | 113.25 | 2.38 | 4760.8 | 4929.77 | 4760.8 | 0 |
| 1744043400 | 4763.55 | -233.59 | -4.67 | 4997.18 | 4997.18 | 4678.51 | 0 |
| 1743784200 | 4997.14 | -242.76 | -4.63 | 5237.52 | 5237.52 | 4966.71 | 0 |
| 1743697800 | 5239.9 | -143.69 | -2.67 | 5386.78 | 5386.78 | 5227.3 | 0 |
| 1743611400 | 5383.59 | -29.38 | -0.54 | 5413.16 | 5413.16 | 5353.58 | 0 |
| 1743525000 | 5412.97 | 60.87 | 1.14 | 5352.81 | 5425.53 | 5352.81 | 0 |
| 1743438600 | 5352.1 | -74.08 | -1.37 | 5428.33 | 5428.33 | 5332.16 | 0 |
| 1743183000 | 5426.18 | -31.86 | -0.58 | 5459.1 | 5468.38 | 5410.67 | 0 |
| 1743096600 | 5458.04 | -24.29 | -0.44 | 5487.84 | 5487.84 | 5424.66 | 0 |
| 1743010200 | 5482.33 | -45.57 | -0.82 | 5525.84 | 5536.68 | 5478.03 | 0 |
| 1742923800 | 5527.9 | 35.48 | 0.65 | 5493.55 | 5557.88 | 5493.55 | 0 |
| 1742837400 | 5492.42 | -17.3 | -0.31 | 5510.28 | 5540.92 | 5478.97 | 0 |
| 1742578200 | 5509.72 | -27.64 | -0.50 | 5535.58 | 5535.58 | 5489.46 | 0 |
| 1742491800 | 5537.36 | -8.02 | -0.14 | 5549.08 | 5571.43 | 5516.4799 | 0 |
| 1742405400 | 5545.38 | 15.8 | 0.29 | 5534.99 | 5556.55 | 5508.38 | 0 |
| 1742319000 | 5529.58 | 22.69 | 0.41 | 5503.89 | 5554 | 5503.89 | 0 |
| 1742232600 | 5506.89 | 60 | 1.10 | 5450.49 | 5506.89 | 5447.72 | 0 |
| 1741973400 | 5446.89 | 54.74 | 1.02 | 5396.15 | 5453.26 | 5389.7299 | 0 |
| 1741887000 | 5392.15 | -1.2 | -0.02 | 5402.64 | 5438.42 | 5378.82 | 0 |
| 1741800600 | 5393.35 | 43.24 | 0.81 | 5351.05 | 5431.3 | 5351.05 | 0 |
| 1741714200 | 5350.11 | -114.02 | -2.09 | 5457.26 | 5466.51 | 5341.2 | 0 |
| 1741627800 | 5464.13 | -71.55 | -1.29 | 5537.31 | 5553.24 | 5451.71 | 0 |
| 1741368600 | 5535.68 | -12.44 | -0.22 | 5552.36 | 5552.36 | 5499.72 | 0 |
| 1741282200 | 5548.12 | -29.37 | -0.53 | 5575.01 | 5580.03 | 5495.14 | 0 |
| 1741195800 | 5577.49 | 25.18 | 0.45 | 5533.68 | 5623.67 | 5533.68 | 0 |
| 1741109400 | 5552.31 | -118.62 | -2.09 | 5674.33 | 5674.33 | 5548.71 | 0 |
| 1741023000 | 5670.93 | 49.56 | 0.88 | 5621.95 | 5690.93 | 5600.7299 | 0 |
| 1740763800 | 5621.37 | -2.32 | -0.04 | 5620.09 | 5621.37 | 5571.92 | 0 |
| 1740677400 | 5623.6899 | -23.9 | -0.42 | 5648.35 | 5648.35 | 5596.61 | 0 |
| 1740591000 | 5647.59 | 41.89 | 0.75 | 5604.28 | 5658.91 | 5604.28 | 0 |
| 1740504600 | 5605.7 | 14.71 | 0.26 | 5591.06 | 5626.93 | 5575.39 | 0 |
| 1740418200 | 5590.99 | -8 | -0.14 | 5593.35 | 5610.67 | 5563.56 | 0 |
| 1740159000 | 5598.99 | 44.69 | 0.80 | 5554.34 | 5598.99 | 5554.34 | 0 |
| 1740072600 | 5554.3 | -5.85 | -0.11 | 5560 | 5576.66 | 5548.05 | 0 |
| 1739986200 | 5560.15 | -38.61 | -0.69 | 5599.34 | 5609.42 | 5549.66 | 0 |
| 1739899800 | 5598.76 | 27.63 | 0.50 | 5574.4 | 5606.24 | 5567.05 | 0 |
| 1739813400 | 5571.13 | 23.85 | 0.43 | 5548.21 | 5574.84 | 5545.91 | 0 |
| 1739554200 | 5547.28 | -31.68 | -0.57 | 5577.06 | 5579.03 | 5538.25 | 0 |
| 1739467800 | 5578.96 | 59.97 | 1.09 | 5520.47 | 5579.4 | 5520.47 | 0 |
| 1739381400 | 5518.99 | -3.96 | -0.07 | 5520.74 | 5533.12 | 5487.9 | 0 |
| 1739295000 | 5522.95 | 18.28 | 0.33 | 5500.2 | 5526.05 | 5497.9 | 0 |
| 1739208600 | 5504.67 | 24.08 | 0.44 | 5483.37 | 5509.84 | 5483.37 | 0 |
| 1738949400 | 5480.59 | -26.24 | -0.48 | 5501.58 | 5505.86 | 5472.99 | 0 |
| 1738863000 | 5506.83 | 73.49 | 1.35 | 5434.47 | 5510.02 | 5434.47 | 0 |
| 1738776600 | 5433.34 | 30.73 | 0.57 | 5400.6899 | 5433.34 | 5391.4799 | 0 |
| 1738690200 | 5402.61 | 12.26 | 0.23 | 5389.6 | 5402.78 | 5348.99 | 0 |
| 1738603800 | 5390.35 | -44.55 | -0.82 | 5446.9 | 5446.9 | 5358.42 | 0 |
| 1738344600 | 5434.9 | 10.6 | 0.20 | 5423.53 | 5468.47 | 5423.53 | 0 |
| 1738258200 | 5424.3 | 45.41 | 0.84 | 5380.32 | 5426.2299 | 5380.32 | 0 |
| 1738171800 | 5378.89 | 39.62 | 0.74 | 5342.51 | 5393.13 | 5336.41 | 0 |
| 1738085400 | 5339.27 | 1.55 | 0.03 | 5341.22 | 5369.24 | 5339.27 | 0 |
| 1737999000 | 5337.72 | -4.89 | -0.09 | 5346.18 | 5346.57 | 5285.2 | 0 |
| 1737739800 | 5342.61 | 7.25 | 0.14 | 5332.3 | 5377.59 | 5332.3 | 0 |
| 1737653400 | 5335.36 | 10.82 | 0.20 | 5326.51 | 5336.43 | 5305.77 | 0 |
| 1737567000 | 5324.54 | 33.12 | 0.63 | 5292.64 | 5348.6899 | 5292.64 | 0 |
| 1737480600 | 5291.42 | 21.16 | 0.40 | 5272.02 | 5292.1899 | 5271.16 | 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
