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 | -202.51 | -8.16964591881 | 2478.81 | 2483.4 | 2220.19 | 0 | 0 | IX |
| 4 | -385.35 | -14.4778614769 | 2661.65 | 2680.31 | 2220.19 | 0 | 0 | IX |
| 12 | -160.84 | -6.59953880368 | 2437.14 | 2680.31 | 2220.19 | 0 | 0 | IX |
| 26 | -277.61 | -10.8699993344 | 2553.91 | 2728.13 | 2220.19 | 0 | 0 | IX |
| 52 | 77.75 | 3.53642173251 | 2198.55 | 2728.13 | 2146.18 | 0 | 0 | IX |
| 156 | 671.42 | 41.8361497433 | 1604.88 | 2728.13 | 1178.5 | 0 | 0 | IX |
| 260 | 2132.14 | 1479.00943396 | 144.16 | 2728.13 | 144.16 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 2276.3 | 15.73 | 0.70 | 2259.81 | 2285.14 | 2255.25 | 0 |
| 1742232600 | 2260.57 | 8.78 | 0.39 | 2252.48 | 2260.57 | 2220.19 | 0 |
| 1741973400 | 2251.79 | 13.01 | 0.58 | 2238.86 | 2264.56 | 2235 | 0 |
| 1741887000 | 2238.78 | -22.75 | -1.01 | 2263.11 | 2285.39 | 2234.84 | 0 |
| 1741800600 | 2261.53 | -139.69 | -5.82 | 2402.15 | 2402.15 | 2233.92 | 0 |
| 1741714200 | 2401.2199 | -78.8 | -3.18 | 2478.81 | 2483.4 | 2397.48 | 0 |
| 1741627800 | 2480.02 | 1.27 | 0.05 | 2480.04 | 2495.84 | 2465.77 | 0 |
| 1741368600 | 2478.75 | 16.77 | 0.68 | 2462.55 | 2490.65 | 2432.02 | 0 |
| 1741282200 | 2461.98 | -13.86 | -0.56 | 2477.63 | 2489.57 | 2437.65 | 0 |
| 1741195800 | 2475.84 | -4.07 | -0.16 | 2477.5 | 2526.68 | 2469.32 | 0 |
| 1741109400 | 2479.91 | -35.78 | -1.42 | 2515.96 | 2535.63 | 2479.91 | 0 |
| 1741023000 | 2515.69 | -24.89 | -0.98 | 2541.13 | 2543 | 2515.26 | 0 |
| 1740763800 | 2540.58 | 11.23 | 0.44 | 2528.57 | 2550.95 | 2513.09 | 0 |
| 1740677400 | 2529.35 | -44.32 | -1.72 | 2573.89 | 2573.89 | 2505.29 | 0 |
| 1740591000 | 2573.67 | 40.36 | 1.59 | 2533.17 | 2581.15 | 2533.17 | 0 |
| 1740504600 | 2533.31 | 8.65 | 0.34 | 2524.88 | 2558.45 | 2500.2399 | 0 |
| 1740418200 | 2524.66 | -26.24 | -1.03 | 2549.26 | 2553.87 | 2514.34 | 0 |
| 1740159000 | 2550.9 | -48.56 | -1.87 | 2599.7199 | 2607.92 | 2550.9 | 0 |
| 1740072600 | 2599.46 | 6.91 | 0.27 | 2593.07 | 2602.34 | 2584.31 | 0 |
| 1739986200 | 2592.55 | -75.45 | -2.83 | 2668.83 | 2671.58 | 2587.28 | 0 |
| 1739899800 | 2668 | 7.56 | 0.28 | 2661.65 | 2680.31 | 2652.82 | 0 |
| 1739813400 | 2660.44 | 32.23 | 1.23 | 2629.03 | 2660.44 | 2626.31 | 0 |
| 1739554200 | 2628.21 | 1.26 | 0.05 | 2627.75 | 2644.56 | 2623.1 | 0 |
| 1739467800 | 2626.95 | 8.63 | 0.33 | 2619.06 | 2643.31 | 2609.92 | 0 |
| 1739381400 | 2618.32 | 24.06 | 0.93 | 2594.05 | 2625.25 | 2589.16 | 0 |
| 1739295000 | 2594.26 | 14.08 | 0.55 | 2578.71 | 2599.86 | 2573.25 | 0 |
| 1739208600 | 2580.18 | 30.8 | 1.21 | 2550.04 | 2583.3 | 2542.91 | 0 |
| 1738949400 | 2549.38 | -9.66 | -0.38 | 2559.13 | 2577.81 | 2542.92 | 0 |
| 1738863000 | 2559.04 | 27.41 | 1.08 | 2531.84 | 2564.04 | 2520.58 | 0 |
| 1738776600 | 2531.63 | -5.69 | -0.22 | 2537.38 | 2537.38 | 2501.84 | 0 |
| 1738690200 | 2537.32 | 25.67 | 1.02 | 2512.45 | 2552 | 2495.4 | 0 |
| 1738603800 | 2511.65 | -44.17 | -1.73 | 2558.13 | 2558.13 | 2505.7 | 0 |
| 1738344600 | 2555.82 | 6.15 | 0.24 | 2549.84 | 2573.07 | 2549.84 | 0 |
| 1738258200 | 2549.67 | 40.55 | 1.62 | 2509.57 | 2554 | 2484.73 | 0 |
| 1738171800 | 2509.12 | 57.55 | 2.35 | 2452.77 | 2518.11 | 2452.77 | 0 |
| 1738085400 | 2451.57 | 68.15 | 2.86 | 2384.84 | 2454.41 | 2378.19 | 0 |
| 1737999000 | 2383.42 | -12.86 | -0.54 | 2396.5 | 2397.9899 | 2375.79 | 0 |
| 1737739800 | 2396.28 | 2.5 | 0.10 | 2393.37 | 2408.46 | 2376.86 | 0 |
| 1737653400 | 2393.78 | 2.04 | 0.09 | 2392.37 | 2403.54 | 2371.57 | 0 |
| 1737567000 | 2391.7399 | 11.02 | 0.46 | 2381.25 | 2412.56 | 2380 | 0 |
| 1737480600 | 2380.7199 | -14.22 | -0.59 | 2395.07 | 2402.01 | 2376.9899 | 0 |
| 1737394200 | 2394.94 | -17.9 | -0.74 | 2412.4699 | 2422.67 | 2394.94 | 0 |
| 1737135000 | 2412.84 | 20.29 | 0.85 | 2390.89 | 2413.66 | 2390.89 | 0 |
| 1737048600 | 2392.55 | -44.02 | -1.81 | 2435.2199 | 2467.44 | 2390.58 | 0 |
| 1736962200 | 2436.57 | 51.31 | 2.15 | 2386.05 | 2448.29 | 2386.05 | 0 |
| 1736875800 | 2385.26 | -0.33 | -0.01 | 2385.51 | 2400.94 | 2382.42 | 0 |
| 1736789400 | 2385.59 | -45.23 | -1.86 | 2391.61 | 2414.08 | 2385.37 | 0 |
| 1736530200 | 2430.82 | -44.7 | -1.81 | 2475.52 | 2482.7199 | 2422.17 | 0 |
| 1736443800 | 2475.52 | 5.09 | 0.21 | 2470.43 | 2479.9899 | 2441.87 | 0 |
| 1736357400 | 2470.43 | -23.65 | -0.95 | 2494.08 | 2502.86 | 2450.4 | 0 |
| 1736271000 | 2494.08 | 18.41 | 0.74 | 2475.67 | 2516.28 | 2474.2 | 0 |
| 1736184600 | 2475.67 | 32.81 | 1.34 | 2442.86 | 2479.29 | 2442.86 | 0 |
| 1735925400 | 2442.86 | -23.32 | -0.95 | 2466.18 | 2469.61 | 2441.55 | 0 |
| 1735839000 | 2466.18 | 30.69 | 1.26 | 2435.4899 | 2468.67 | 2419.36 | 0 |
| 1735666200 | 2435.4899 | 1.98 | 0.08 | 2433.51 | 2439.43 | 2429.37 | 0 |
| 1735579800 | 2433.51 | -11.19 | -0.46 | 2444.7 | 2461.29 | 2426.86 | 0 |
| 1735320600 | 2444.7 | 1.04 | 0.04 | 2443.66 | 2453.53 | 2433.42 | 0 |
| 1735061400 | 2443.66 | 6.52 | 0.27 | 2437.14 | 2450.76 | 2437.14 | 0 |
| 1734975000 | 2437.14 | -28.49 | -1.16 | 2465.63 | 2465.63 | 2437.14 | 0 |
| 1734715800 | 2465.63 | 25.82 | 1.06 | 2439.81 | 2469.46 | 2419.2199 | 0 |
| 1734629400 | 2439.81 | -42.76 | -1.72 | 2482.57 | 2483.01 | 2430.9 | 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
