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 | 63.3 | 1.50078951486 | 4217.78 | 4287.23 | 4111.94 | 0 | 0 | IX |
| 4 | -114.16 | -2.59735532076 | 4395.24 | 4423.4 | 4111.94 | 0 | 0 | IX |
| 12 | 554.26 | 14.8721966717 | 3726.82 | 4509.53 | 3626.02 | 0 | 0 | IX |
| 26 | 523.41 | 13.9291103263 | 3757.67 | 4509.53 | 3505.4 | 0 | 0 | IX |
| 52 | 831.28 | 24.0964693605 | 3449.8 | 4509.53 | 3240.78 | 0 | 0 | IX |
| 156 | -882.16 | -17.0853959917 | 5163.24 | 5337.57 | 2913.19 | 0 | 0 | IX |
| 260 | -312.76 | -6.80824756631 | 4593.84 | 6784.57 | 2913.19 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 4221.26 | 36.19 | 0.86 | 4208.13 | 4225.8 | 4200.47 | 0 |
| 1730482200 | 4185.07 | 22.14 | 0.53 | 4199.35 | 4205.96 | 4178.24 | 0 |
| 1730395800 | 4162.93 | -20.22 | -0.48 | 4195.03 | 4195.26 | 4111.9399 | 0 |
| 1730309400 | 4183.15 | -46.55 | -1.10 | 4183.7 | 4203.4799 | 4177.15 | 0 |
| 1730223000 | 4229.7 | -7.71 | -0.18 | 4217.78 | 4239.45 | 4216.81 | 0 |
| 1730136600 | 4237.41 | 7.9 | 0.19 | 4219.83 | 4239.53 | 4209.07 | 0 |
| 1729873800 | 4229.51 | 23.16 | 0.55 | 4237.64 | 4248.87 | 4225.1899 | 0 |
| 1729787400 | 4206.35 | -49.02 | -1.15 | 4228.41 | 4228.7 | 4201.42 | 0 |
| 1729701000 | 4255.37 | 8.98 | 0.21 | 4270.04 | 4290.41 | 4252.1899 | 0 |
| 1729614600 | 4246.39 | 13.35 | 0.32 | 4241.1 | 4251.61 | 4223.29 | 0 |
| 1729528200 | 4233.04 | -41.19 | -0.96 | 4268.34 | 4272.72 | 4229.56 | 0 |
| 1729269000 | 4274.2299 | 120.89 | 2.91 | 4201.64 | 4298.51 | 4190.66 | 0 |
| 1729182600 | 4153.34 | -37.42 | -0.89 | 4209.22 | 4217.52 | 4151.58 | 0 |
| 1729096200 | 4190.76 | -11.25 | -0.27 | 4214.85 | 4223.93 | 4173.64 | 0 |
| 1729009800 | 4202.01 | -98.49 | -2.29 | 4275.81 | 4279.67 | 4200.3 | 0 |
| 1728923400 | 4300.5 | -14.38 | -0.33 | 4327.53 | 4338.22 | 4296.31 | 0 |
| 1728664200 | 4314.88 | 11.65 | 0.27 | 4318.77 | 4321.17 | 4305.51 | 0 |
| 1728577800 | 4303.2299 | 63.26 | 1.49 | 4331.34 | 4349.82 | 4271.32 | 0 |
| 1728491400 | 4239.97 | -63.66 | -1.48 | 4271.89 | 4356.25 | 4233.38 | 0 |
| 1728405000 | 4303.63 | -191.41 | -4.26 | 4395.24 | 4423.4 | 4298.06 | 0 |
| 1728318600 | 4495.04 | 36.32 | 0.81 | 4462.35 | 4509.53 | 4456.28 | 0 |
| 1728059400 | 4458.72 | 54.12 | 1.23 | 4436.6899 | 4484.11 | 4434.81 | 0 |
| 1727973000 | 4404.6 | -51.31 | -1.15 | 4371.1899 | 4457.4 | 4369.06 | 0 |
| 1727886600 | 4455.91 | 140.02 | 3.24 | 4478.87 | 4490.56 | 4413.34 | 0 |
| 1727800200 | 4315.89 | 15.24 | 0.35 | 4303.16 | 4316.18 | 4300.29 | 0 |
| 1727713800 | 4300.65 | 41.29 | 0.97 | 4325.7299 | 4354.06 | 4282.33 | 0 |
| 1727454600 | 4259.36 | 87.36 | 2.09 | 4266.97 | 4268.31 | 4208.66 | 0 |
| 1727368200 | 4172 | 160.77 | 4.01 | 4076.95 | 4173.14 | 4075.94 | 0 |
| 1727281800 | 4011.23 | 34.35 | 0.86 | 4036.82 | 4041.51 | 4003.48 | 0 |
| 1727195400 | 3976.88 | 144.52 | 3.77 | 3903.16 | 3978.42 | 3900.29 | 0 |
| 1727109000 | 3832.36 | 8.3 | 0.22 | 3839.28 | 3840.37 | 3821.03 | 0 |
| 1726849800 | 3824.06 | 7.29 | 0.19 | 3840.26 | 3844.66 | 3810.17 | 0 |
| 1726763400 | 3816.77 | 75.2 | 2.01 | 3783.28 | 3820.82 | 3780.95 | 0 |
| 1726677000 | 3741.57 | -6.28 | -0.17 | 3743.58 | 3745.13 | 3734.55 | 0 |
| 1726590600 | 3747.85 | 22.1 | 0.59 | 3747.59 | 3753.33 | 3741.66 | 0 |
| 1726504200 | 3725.75 | 15.98 | 0.43 | 3706.45 | 3727.99 | 3706.45 | 0 |
| 1726245000 | 3709.77 | 20.19 | 0.55 | 3702.28 | 3713.92 | 3697.98 | 0 |
| 1726158600 | 3689.58 | 47.3 | 1.30 | 3691.45 | 3696.31 | 3684.64 | 0 |
| 1726072200 | 3642.28 | -7.72 | -0.21 | 3635.01 | 3647.42 | 3632.55 | 0 |
| 1725985800 | 3650 | 6.89 | 0.19 | 3657.16 | 3665.04 | 3648.57 | 0 |
| 1725899400 | 3643.11 | -44.34 | -1.20 | 3639.46 | 3654.49 | 3626.02 | 0 |
| 1725640200 | 3687.45 | -2.16 | -0.06 | 3705.53 | 3709.72 | 3686.8 | 0 |
| 1725553800 | 3689.61 | 9.36 | 0.25 | 3682.11 | 3689.91 | 3672.41 | 0 |
| 1725467400 | 3680.25 | -46.3 | -1.24 | 3684.53 | 3689.15 | 3667.71 | 0 |
| 1725381000 | 3726.55 | -8.51 | -0.23 | 3729.02 | 3736.62 | 3722.4 | 0 |
| 1725294600 | 3735.06 | -34.35 | -0.91 | 3740.28 | 3750.81 | 3730.52 | 0 |
| 1725035400 | 3769.41 | 25.46 | 0.68 | 3773.78 | 3789.51 | 3727.09 | 0 |
| 1724949000 | 3743.95 | 6.75 | 0.18 | 3722.08 | 3749.91 | 3719.53 | 0 |
| 1724862600 | 3737.2 | -30.28 | -0.80 | 3747.64 | 3757.53 | 3736.92 | 0 |
| 1724776200 | 3767.48 | -47.33 | -1.24 | 3759.26 | 3773.33 | 3758.27 | 0 |
| 1724430600 | 3814.81 | 3.11 | 0.08 | 3798.88 | 3818.62 | 3798.57 | 0 |
| 1724344200 | 3811.7 | -4.99 | -0.13 | 3812.05 | 3841.09 | 3808.16 | 0 |
| 1724257800 | 3816.69 | -18.56 | -0.48 | 3810.89 | 3820.36 | 3801.9 | 0 |
| 1724171400 | 3835.25 | -13.67 | -0.36 | 3850.64 | 3852.06 | 3833.34 | 0 |
| 1724085000 | 3848.92 | 47.7 | 1.25 | 3838.87 | 3851.02 | 3829.24 | 0 |
| 1723825800 | 3801.22 | 63.7 | 1.70 | 3787.41 | 3803.16 | 3785.55 | 0 |
| 1723739400 | 3737.52 | -0.54 | -0.01 | 3741.51 | 3742.47 | 3717.68 | 0 |
| 1723653000 | 3738.06 | -0.93 | -0.02 | 3742.88 | 3747.82 | 3734.11 | 0 |
| 1723566600 | 3738.99 | 16.06 | 0.43 | 3726.82 | 3740.07 | 3719.44 | 0 |
| 1723480200 | 3722.93 | 35.6 | 0.97 | 3705.77 | 3725.2 | 3700.25 | 0 |
| 1723221000 | 3687.33 | 49.21 | 1.35 | 3699.47 | 3700.85 | 3680.27 | 0 |
| 1723134600 | 3638.12 | 5.9 | 0.16 | 3643.51 | 3647.16 | 3619.12 | 0 |
| 1723048200 | 3632.22 | 63.28 | 1.77 | 3614.86 | 3636.5 | 3613.11 | 0 |
| 1722961800 | 3568.94 | 50.15 | 1.43 | 3564.48 | 3573.34 | 3540.69 | 0 |
| 1722875400 | 3518.79 | -106.56 | -2.94 | 3576.86 | 3579.86 | 3505.4 | 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
