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 | -21.31 | -0.917008769891 | 2323.86 | 2355.78 | 2278.81 | 0 | 0 | IX |
| 4 | -274.48 | -10.6510207487 | 2577.03 | 2582.71 | 2278.81 | 0 | 0 | IX |
| 12 | -83.49 | -3.49910311646 | 2386.04 | 2582.71 | 2278.81 | 0 | 0 | IX |
| 26 | 123.45 | 5.66518287366 | 2179.1 | 2582.71 | 2124.08 | 0 | 0 | IX |
| 52 | 373.18 | 19.3420650264 | 1929.37 | 2582.71 | 1862.71 | 0 | 0 | IX |
| 156 | 593.16 | 34.7000976957 | 1709.39 | 2582.71 | 1465.98 | 0 | 0 | IX |
| 260 | 221.53 | 10.6452604973 | 2081.02 | 2884 | 1465.98 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 2302.55 | -19.49 | -0.84 | 2319.66 | 2328.12 | 2289.08 | 0 |
| 1742232600 | 2322.04 | -4.61 | -0.20 | 2329.01 | 2331.42 | 2278.81 | 0 |
| 1741973400 | 2326.65 | 2.64 | 0.11 | 2324.81 | 2330.98 | 2298.7399 | 0 |
| 1741887000 | 2324.01 | 12.5 | 0.54 | 2319.94 | 2333.62 | 2304.15 | 0 |
| 1741800600 | 2311.51 | -2.61 | -0.11 | 2316.31 | 2341.19 | 2301.07 | 0 |
| 1741714200 | 2314.12 | -18.98 | -0.81 | 2323.86 | 2355.78 | 2305.9899 | 0 |
| 1741627800 | 2333.1 | 9.13 | 0.39 | 2328.44 | 2359.67 | 2328.44 | 0 |
| 1741368600 | 2323.9699 | -10.84 | -0.46 | 2334.87 | 2334.87 | 2301.02 | 0 |
| 1741282200 | 2334.81 | -95.14 | -3.92 | 2430.23 | 2430.41 | 2315.84 | 0 |
| 1741195800 | 2429.95 | -76.28 | -3.04 | 2493.14 | 2523.41 | 2416.77 | 0 |
| 1741109400 | 2506.23 | -22.5 | -0.89 | 2527.58 | 2539.79 | 2505.83 | 0 |
| 1741023000 | 2528.73 | 34.59 | 1.39 | 2494.4 | 2547.65 | 2491.3 | 0 |
| 1740763800 | 2494.14 | 1.15 | 0.05 | 2489.6 | 2502.14 | 2474.06 | 0 |
| 1740677400 | 2492.9899 | 0.12 | 0.00 | 2493.86 | 2500.67 | 2473.41 | 0 |
| 1740591000 | 2492.87 | 11.66 | 0.47 | 2480.95 | 2512.9899 | 2480.95 | 0 |
| 1740504600 | 2481.21 | -1.19 | -0.05 | 2481.96 | 2504.92 | 2469 | 0 |
| 1740418200 | 2482.4 | -21.15 | -0.84 | 2496.76 | 2532.56 | 2476.33 | 0 |
| 1740159000 | 2503.55 | -15.75 | -0.63 | 2520.36 | 2523.45 | 2493.78 | 0 |
| 1740072600 | 2519.3 | -6.25 | -0.25 | 2524.4699 | 2531.52 | 2510.78 | 0 |
| 1739986200 | 2525.55 | -19.74 | -0.78 | 2548.7 | 2551.67 | 2515.06 | 0 |
| 1739899800 | 2545.29 | -27.1 | -1.05 | 2577.03 | 2582.71 | 2535.92 | 0 |
| 1739813400 | 2572.39 | 26.97 | 1.06 | 2546.93 | 2572.39 | 2519.25 | 0 |
| 1739554200 | 2545.42 | 13.33 | 0.53 | 2532.43 | 2553.94 | 2524.85 | 0 |
| 1739467800 | 2532.09 | 29.32 | 1.17 | 2505.02 | 2535.12 | 2501.56 | 0 |
| 1739381400 | 2502.77 | 15.03 | 0.60 | 2489.45 | 2502.77 | 2475.03 | 0 |
| 1739295000 | 2487.7399 | 40.97 | 1.67 | 2440.38 | 2495.39 | 2439.5 | 0 |
| 1739208600 | 2446.77 | 3.83 | 0.16 | 2446.69 | 2454.46 | 2429.81 | 0 |
| 1738949400 | 2442.94 | 25.52 | 1.06 | 2417.66 | 2458.11 | 2415.38 | 0 |
| 1738863000 | 2417.42 | -50.96 | -2.06 | 2469.21 | 2470.3 | 2416.83 | 0 |
| 1738776600 | 2468.38 | 26.15 | 1.07 | 2441.28 | 2468.38 | 2424.17 | 0 |
| 1738690200 | 2442.23 | -37.61 | -1.52 | 2481.1 | 2482.51 | 2442.23 | 0 |
| 1738603800 | 2479.84 | 25.28 | 1.03 | 2465.69 | 2482.58 | 2449.39 | 0 |
| 1738344600 | 2454.56 | 19.81 | 0.81 | 2434.85 | 2464.35 | 2434.85 | 0 |
| 1738258200 | 2434.75 | 8.39 | 0.35 | 2428.78 | 2444.48 | 2416.7 | 0 |
| 1738171800 | 2426.36 | -12.85 | -0.53 | 2443.57 | 2451 | 2422.7199 | 0 |
| 1738085400 | 2439.21 | 55.83 | 2.34 | 2390.02 | 2439.21 | 2390.02 | 0 |
| 1737999000 | 2383.38 | 12.55 | 0.53 | 2373.63 | 2383.38 | 2342.03 | 0 |
| 1737739800 | 2370.83 | -27.93 | -1.16 | 2396.36 | 2396.36 | 2349.45 | 0 |
| 1737653400 | 2398.76 | 12.8 | 0.54 | 2387.4699 | 2404.6 | 2382.09 | 0 |
| 1737567000 | 2385.96 | 14.25 | 0.60 | 2372.6 | 2407.31 | 2372.43 | 0 |
| 1737480600 | 2371.71 | -1.16 | -0.05 | 2373.57 | 2383.2199 | 2367.26 | 0 |
| 1737394200 | 2372.87 | -5.28 | -0.22 | 2377.66 | 2392.75 | 2370.7199 | 0 |
| 1737135000 | 2378.15 | 3.98 | 0.17 | 2366.57 | 2396.93 | 2366.57 | 0 |
| 1737048600 | 2374.17 | -8.28 | -0.35 | 2376.79 | 2382 | 2356.28 | 0 |
| 1736962200 | 2382.45 | 17.27 | 0.73 | 2368.4899 | 2392.65 | 2367.79 | 0 |
| 1736875800 | 2365.18 | -20.45 | -0.86 | 2383.44 | 2396.87 | 2357.09 | 0 |
| 1736789400 | 2385.63 | -15.62 | -0.65 | 2370 | 2398 | 2366.91 | 0 |
| 1736530200 | 2401.25 | -34.33 | -1.41 | 2435.58 | 2436.81 | 2398.31 | 0 |
| 1736443800 | 2435.58 | 42.5 | 1.78 | 2393.08 | 2435.58 | 2380.19 | 0 |
| 1736357400 | 2393.08 | 14.06 | 0.59 | 2379.02 | 2402.33 | 2376.16 | 0 |
| 1736271000 | 2379.02 | 4.74 | 0.20 | 2374.28 | 2379.02 | 2338.18 | 0 |
| 1736184600 | 2374.28 | -19.93 | -0.83 | 2394.21 | 2399.15 | 2364.06 | 0 |
| 1735925400 | 2394.21 | -9.13 | -0.38 | 2403.34 | 2406.06 | 2391.58 | 0 |
| 1735839000 | 2403.34 | 9.46 | 0.40 | 2393.88 | 2406.23 | 2382.1 | 0 |
| 1735666200 | 2393.88 | 14.97 | 0.63 | 2378.91 | 2394.9699 | 2362.29 | 0 |
| 1735579800 | 2378.91 | -4.12 | -0.17 | 2383.03 | 2385.39 | 2369.2199 | 0 |
| 1735320600 | 2383.03 | -4.04 | -0.17 | 2387.07 | 2387.07 | 2355.37 | 0 |
| 1735061400 | 2387.07 | 1.03 | 0.04 | 2386.04 | 2394.26 | 2385.7 | 0 |
| 1734975000 | 2386.04 | -1.4 | -0.06 | 2387.44 | 2400.59 | 2365.56 | 0 |
| 1734715800 | 2387.44 | -3.11 | -0.13 | 2390.55 | 2391 | 2360.73 | 0 |
| 1734629400 | 2390.55 | -31.14 | -1.29 | 2421.69 | 2424.73 | 2381.05 | 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
