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 | 20.74 | 1.59683404937 | 1298.82 | 1330.55 | 1298.82 | 0 | 0 | IX |
| 4 | 103.56 | 8.51644736842 | 1216 | 1330.55 | 1215.45 | 0 | 0 | IX |
| 12 | 138.46 | 11.7229701126 | 1181.1 | 1330.55 | 1177.32 | 0 | 0 | IX |
| 26 | 200.37 | 17.9031263682 | 1119.19 | 1330.55 | 1029.37 | 0 | 0 | IX |
| 52 | 280.82 | 27.0346766275 | 1038.74 | 1330.55 | 1013.51 | 0 | 0 | IX |
| 156 | 395.89 | 42.8605454329 | 923.67 | 1330.55 | 722.54 | 0 | 0 | IX |
| 260 | 1182.18 | 860.518270491 | 137.38 | 1330.55 | 137.38 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1313.06 | -3.75 | -0.28 | 1318.57 | 1318.57 | 1303.73 | 0 |
| 1737739800 | 1316.81 | -8.09 | -0.61 | 1324.02 | 1330.55 | 1315.3699 | 0 |
| 1737653400 | 1324.9 | 9.46 | 0.72 | 1316.93 | 1325.52 | 1313.02 | 0 |
| 1737567000 | 1315.44 | 11.01 | 0.84 | 1305.1 | 1318.15 | 1305.1 | 0 |
| 1737480600 | 1304.43 | 6.84 | 0.53 | 1298.82 | 1305.01 | 1298.82 | 0 |
| 1737394200 | 1297.59 | 3.48 | 0.27 | 1293.91 | 1299.1 | 1292.3 | 0 |
| 1737135000 | 1294.1099 | 14.78 | 1.16 | 1278.84 | 1294.96 | 1278.84 | 0 |
| 1737048600 | 1279.33 | 11.84 | 0.93 | 1266.75 | 1279.33 | 1266.75 | 0 |
| 1736962200 | 1267.49 | 23.66 | 1.90 | 1245.5 | 1270.27 | 1242.4 | 0 |
| 1736875800 | 1243.83 | 2.46 | 0.20 | 1241.23 | 1248.91 | 1240 | 0 |
| 1736789400 | 1241.3699 | -15.06 | -1.20 | 1242.5 | 1245.47 | 1237.33 | 0 |
| 1736530200 | 1256.43 | -16.64 | -1.31 | 1273.07 | 1275.34 | 1255.07 | 0 |
| 1736443800 | 1273.07 | 16.2 | 1.29 | 1256.8699 | 1275.8699 | 1255.23 | 0 |
| 1736357400 | 1256.8699 | 9 | 0.72 | 1247.8699 | 1269 | 1247.8699 | 0 |
| 1736271000 | 1247.8699 | 8.68 | 0.70 | 1239.19 | 1257.55 | 1238.77 | 0 |
| 1736184600 | 1239.19 | 6.01 | 0.49 | 1233.18 | 1241.68 | 1233.18 | 0 |
| 1735925400 | 1233.18 | 5.44 | 0.44 | 1227.74 | 1239.92 | 1227.74 | 0 |
| 1735839000 | 1227.74 | 8.71 | 0.71 | 1219.03 | 1228.31 | 1218.29 | 0 |
| 1735666200 | 1219.03 | 3.03 | 0.25 | 1216 | 1219.67 | 1215.45 | 0 |
| 1735579800 | 1216 | -3.59 | -0.29 | 1219.59 | 1219.59 | 1210.04 | 0 |
| 1735320600 | 1219.59 | 13.53 | 1.12 | 1206.06 | 1219.7 | 1205.04 | 0 |
| 1735061400 | 1206.06 | 1.48 | 0.12 | 1204.58 | 1207.55 | 1204.58 | 0 |
| 1734975000 | 1204.58 | -1.74 | -0.14 | 1206.32 | 1211.33 | 1199.1 | 0 |
| 1734715800 | 1206.32 | -4.92 | -0.41 | 1211.24 | 1211.24 | 1188.79 | 0 |
| 1734629400 | 1211.24 | -25.64 | -2.07 | 1236.88 | 1237.83 | 1204.59 | 0 |
| 1734543000 | 1236.88 | -0.7 | -0.06 | 1237.58 | 1241.4 | 1234.3699 | 0 |
| 1734456600 | 1237.58 | -7.44 | -0.60 | 1245.02 | 1245.02 | 1235.82 | 0 |
| 1734370200 | 1245.02 | 6.77 | 0.55 | 1238.25 | 1247.04 | 1237.83 | 0 |
| 1734111000 | 1238.25 | -8.15 | -0.65 | 1246.4 | 1248.83 | 1235.8 | 0 |
| 1734024600 | 1246.4 | -1.89 | -0.15 | 1248.29 | 1251.8699 | 1243.58 | 0 |
| 1733938200 | 1248.29 | 5.6 | 0.45 | 1242.69 | 1251.26 | 1240.04 | 0 |
| 1733851800 | 1242.69 | -10.69 | -0.85 | 1253.38 | 1253.51 | 1242.69 | 0 |
| 1733765400 | 1253.38 | -8.54 | -0.68 | 1261.92 | 1267.02 | 1251.19 | 0 |
| 1733506200 | 1261.92 | -0.66 | -0.05 | 1262.58 | 1266.46 | 1257.7 | 0 |
| 1733419800 | 1262.58 | 5.89 | 0.47 | 1256.69 | 1263.77 | 1256.69 | 0 |
| 1733333400 | 1256.69 | 6.08 | 0.49 | 1250.6099 | 1258.46 | 1250.6099 | 0 |
| 1733247000 | 1250.6099 | 4.19 | 0.34 | 1246.42 | 1252.25 | 1245.68 | 0 |
| 1733160600 | 1246.42 | 3.85 | 0.31 | 1242.57 | 1251.8 | 1239.45 | 0 |
| 1732901400 | 1242.57 | 13.02 | 1.06 | 1229.55 | 1242.57 | 1229.55 | 0 |
| 1732815000 | 1229.55 | 6.16 | 0.50 | 1223.39 | 1233.1099 | 1223.34 | 0 |
| 1732728600 | 1223.39 | 3.62 | 0.30 | 1219.77 | 1224.58 | 1217.2 | 0 |
| 1732642200 | 1219.77 | -10.99 | -0.89 | 1230.76 | 1231.7 | 1217.25 | 0 |
| 1732555800 | 1230.76 | 6.09 | 0.50 | 1224.67 | 1235.75 | 1224.27 | 0 |
| 1732296600 | 1224.67 | 14.03 | 1.16 | 1210.64 | 1226.68 | 1210.64 | 0 |
| 1732210200 | 1210.64 | 10.44 | 0.87 | 1200.2 | 1212.34 | 1195.3699 | 0 |
| 1732123800 | 1200.2 | 5.86 | 0.49 | 1194.34 | 1206.77 | 1194.34 | 0 |
| 1732037400 | 1194.34 | -4.34 | -0.36 | 1198.68 | 1204.9 | 1179.92 | 0 |
| 1731951000 | 1198.68 | 5.2 | 0.44 | 1193.48 | 1199.43 | 1188.82 | 0 |
| 1731691800 | 1193.48 | -6.92 | -0.58 | 1200.4 | 1200.52 | 1188.24 | 0 |
| 1731605400 | 1200.4 | 12.87 | 1.08 | 1187.53 | 1201.56 | 1187.53 | 0 |
| 1731519000 | 1187.53 | -7.53 | -0.63 | 1195.06 | 1195.06 | 1177.32 | 0 |
| 1731432600 | 1195.06 | -29.06 | -2.37 | 1224.1199 | 1224.1199 | 1192.52 | 0 |
| 1731346200 | 1224.1199 | 18.54 | 1.54 | 1205.58 | 1226.84 | 1205.58 | 0 |
| 1731087000 | 1205.58 | -12.37 | -1.02 | 1217.95 | 1218.67 | 1200.02 | 0 |
| 1731000600 | 1217.95 | 2.19 | 0.18 | 1215.76 | 1224.07 | 1210.75 | 0 |
| 1730914200 | 1215.76 | 24.04 | 2.02 | 1191.72 | 1227.55 | 1191.72 | 0 |
| 1730827800 | 1191.72 | 10.62 | 0.90 | 1181.1 | 1193.7 | 1178.81 | 0 |
| 1730741400 | 1181.1 | -1.57 | -0.13 | 1182.67 | 1185.57 | 1179.92 | 0 |
| 1730482200 | 1182.67 | 14.73 | 1.26 | 1167.94 | 1185.91 | 1166.5 | 0 |
| 1730395800 | 1167.94 | -19.9 | -1.68 | 1187.84 | 1188.44 | 1164.14 | 0 |
| 1730309400 | 1187.84 | -28.05 | -2.31 | 1215.89 | 1220.3699 | 1187.84 | 0 |
| 1730223000 | 1215.89 | -2.73 | -0.22 | 1218.6199 | 1228.1199 | 1215.23 | 0 |
| 1730136600 | 1218.6199 | 9.97 | 0.82 | 1208.65 | 1219.98 | 1206.45 | 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
