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 | -363.61 | -13.1243931579 | 2770.49 | 2770.49 | 2392.67 | 0 | 0 | IX |
| 4 | -368.41 | -13.2746487754 | 2775.29 | 2896.37 | 2392.67 | 0 | 0 | IX |
| 12 | -350.58 | -12.7138743626 | 2757.46 | 2896.37 | 2392.67 | 0 | 0 | IX |
| 26 | 166.15 | 7.41499422063 | 2240.73 | 2896.37 | 2225.96 | 0 | 0 | IX |
| 52 | 10.29 | 0.42936004907 | 2396.59 | 2896.37 | 1979.89 | 0 | 0 | IX |
| 156 | 739.04 | 44.3112049117 | 1667.84 | 2896.37 | 1451.15 | 0 | 0 | IX |
| 260 | 2235.08 | 1300.97788126 | 171.8 | 2896.37 | 171.8 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2441.3 | -59.13 | -2.36 | 2504.51 | 2527.3 | 2426.9699 | 0 |
| 1741368600 | 2500.43 | -91.5 | -3.53 | 2592.71 | 2592.71 | 2500.43 | 0 |
| 1741282200 | 2591.93 | -52.43 | -1.98 | 2646.95 | 2675.15 | 2583.79 | 0 |
| 1741195800 | 2644.36 | -5.02 | -0.19 | 2639.02 | 2710.25 | 2639.02 | 0 |
| 1741109400 | 2649.38 | -121.41 | -4.38 | 2770.4899 | 2770.4899 | 2646.63 | 0 |
| 1741023000 | 2770.79 | 1.86 | 0.07 | 2769.82 | 2803.3 | 2767.66 | 0 |
| 1740763800 | 2768.93 | 7.02 | 0.25 | 2758.84 | 2776.63 | 2721.96 | 0 |
| 1740677400 | 2761.91 | 29.64 | 1.08 | 2733.15 | 2770.2 | 2716.12 | 0 |
| 1740591000 | 2732.27 | 75.54 | 2.84 | 2656.39 | 2735.33 | 2647.19 | 0 |
| 1740504600 | 2656.73 | -42.07 | -1.56 | 2698.85 | 2715.91 | 2638.87 | 0 |
| 1740418200 | 2698.8 | -65.19 | -2.36 | 2757.7399 | 2757.7399 | 2679.82 | 0 |
| 1740159000 | 2763.9899 | -16.02 | -0.58 | 2781 | 2797.4699 | 2752.01 | 0 |
| 1740072600 | 2780.01 | -49.36 | -1.74 | 2829.42 | 2839.08 | 2771.19 | 0 |
| 1739986200 | 2829.37 | -21.27 | -0.75 | 2853.87 | 2855.05 | 2824.93 | 0 |
| 1739899800 | 2850.64 | -34.2 | -1.19 | 2889.36 | 2896.37 | 2846.35 | 0 |
| 1739813400 | 2884.84 | -5.57 | -0.19 | 2892.45 | 2892.45 | 2852.17 | 0 |
| 1739554200 | 2890.41 | 84.28 | 3.00 | 2807.37 | 2892.84 | 2807.37 | 0 |
| 1739467800 | 2806.13 | 20.82 | 0.75 | 2787.64 | 2860.11 | 2787.64 | 0 |
| 1739381400 | 2785.31 | 33.43 | 1.21 | 2752.68 | 2792.76 | 2752.68 | 0 |
| 1739295000 | 2751.88 | -29.32 | -1.05 | 2775.29 | 2783.5 | 2740.14 | 0 |
| 1739208600 | 2781.2 | -0.94 | -0.03 | 2785.39 | 2808.98 | 2779.58 | 0 |
| 1738949400 | 2782.14 | 3.87 | 0.14 | 2778.54 | 2785.75 | 2763.35 | 0 |
| 1738863000 | 2778.27 | 23.79 | 0.86 | 2755.25 | 2784.34 | 2748.28 | 0 |
| 1738776600 | 2754.48 | 16.46 | 0.60 | 2737.52 | 2769.65 | 2731.86 | 0 |
| 1738690200 | 2738.02 | -21.2 | -0.77 | 2761.04 | 2765.81 | 2703.7199 | 0 |
| 1738603800 | 2759.2199 | -26.28 | -0.94 | 2795.39 | 2795.39 | 2744.12 | 0 |
| 1738344600 | 2785.5 | 13.89 | 0.50 | 2771.89 | 2803 | 2764.73 | 0 |
| 1738258200 | 2771.61 | 13.41 | 0.49 | 2760.28 | 2774.36 | 2743.18 | 0 |
| 1738171800 | 2758.2 | 12.64 | 0.46 | 2749.83 | 2772.2 | 2749.83 | 0 |
| 1738085400 | 2745.56 | 48.37 | 1.79 | 2703.16 | 2757.3 | 2703.16 | 0 |
| 1737999000 | 2697.19 | -21.11 | -0.78 | 2720.37 | 2720.37 | 2676.18 | 0 |
| 1737739800 | 2718.3 | -20.78 | -0.76 | 2737.02 | 2742.9899 | 2716.25 | 0 |
| 1737653400 | 2739.08 | 3.77 | 0.14 | 2737.1 | 2740.06 | 2699.6 | 0 |
| 1737567000 | 2735.31 | 0.75 | 0.03 | 2735.83 | 2761.44 | 2724.31 | 0 |
| 1737480600 | 2734.56 | 20.21 | 0.74 | 2714.9699 | 2738.11 | 2714.9699 | 0 |
| 1737394200 | 2714.35 | 31.12 | 1.16 | 2682.45 | 2720.9899 | 2682.45 | 0 |
| 1737135000 | 2683.23 | -0.28 | -0.01 | 2676.57 | 2694.35 | 2671.7199 | 0 |
| 1737048600 | 2683.51 | -10.56 | -0.39 | 2688.73 | 2690.08 | 2659.44 | 0 |
| 1736962200 | 2694.07 | 13.19 | 0.49 | 2684.04 | 2702.16 | 2672.2 | 0 |
| 1736875800 | 2680.88 | 35.31 | 1.33 | 2644.17 | 2694.59 | 2644.17 | 0 |
| 1736789400 | 2645.57 | 8.86 | 0.34 | 2632.92 | 2653.83 | 2624.92 | 0 |
| 1736530200 | 2636.71 | 21.31 | 0.81 | 2615.4 | 2643.55 | 2608.45 | 0 |
| 1736443800 | 2615.4 | -16.06 | -0.61 | 2631.46 | 2633.84 | 2605.94 | 0 |
| 1736357400 | 2631.46 | -19.58 | -0.74 | 2651.04 | 2652.9899 | 2586.06 | 0 |
| 1736271000 | 2651.04 | -13.94 | -0.52 | 2664.98 | 2671.2199 | 2639.54 | 0 |
| 1736184600 | 2664.98 | 16.06 | 0.61 | 2648.92 | 2667.1 | 2640.55 | 0 |
| 1735925400 | 2648.92 | -44.75 | -1.66 | 2693.67 | 2696.04 | 2638.27 | 0 |
| 1735839000 | 2693.67 | 12.71 | 0.47 | 2680.96 | 2696.17 | 2668.65 | 0 |
| 1735666200 | 2680.96 | 9.32 | 0.35 | 2671.64 | 2682.34 | 2644.34 | 0 |
| 1735579800 | 2671.64 | -4.58 | -0.17 | 2676.2199 | 2678.55 | 2642.9699 | 0 |
| 1735320600 | 2676.2199 | 19.08 | 0.72 | 2657.14 | 2676.2199 | 2642.21 | 0 |
| 1735061400 | 2657.14 | -6.44 | -0.24 | 2663.58 | 2670.89 | 2647.61 | 0 |
| 1734975000 | 2663.58 | -55.05 | -2.02 | 2718.63 | 2718.63 | 2652.89 | 0 |
| 1734715800 | 2718.63 | 22.19 | 0.82 | 2696.44 | 2718.63 | 2654.04 | 0 |
| 1734629400 | 2696.44 | -73.45 | -2.65 | 2769.89 | 2772.33 | 2687.71 | 0 |
| 1734543000 | 2769.89 | 18.91 | 0.69 | 2750.98 | 2777.38 | 2747.16 | 0 |
| 1734456600 | 2750.98 | -6.48 | -0.23 | 2757.46 | 2777.58 | 2742.73 | 0 |
| 1734370200 | 2757.46 | -2.09 | -0.08 | 2759.55 | 2771.87 | 2734.87 | 0 |
| 1734111000 | 2759.55 | -30.66 | -1.10 | 2790.21 | 2806.23 | 2757.52 | 0 |
| 1734024600 | 2790.21 | -0.82 | -0.03 | 2791.03 | 2795.93 | 2765.33 | 0 |
| 1733938200 | 2791.03 | 23.68 | 0.86 | 2767.35 | 2804.2399 | 2758.4699 | 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
