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 | -59.52 | -1.17487751823 | 5066.06 | 5069.92 | 4907.6 | 0 | 0 | IX |
| 4 | -55.88 | -1.10381991222 | 5062.42 | 5093.76 | 4903.7 | 0 | 0 | IX |
| 12 | 389.24 | 8.43003486886 | 4617.3 | 5093.76 | 4555.19 | 0 | 0 | IX |
| 26 | 285.94 | 6.05728085413 | 4720.6 | 5093.76 | 4555.19 | 0 | 0 | IX |
| 52 | 462.61 | 10.1808346519 | 4543.93 | 5093.76 | 4331.54 | 0 | 0 | IX |
| 156 | 766.87 | 18.0879643935 | 4239.67 | 5093.76 | 3268.92 | 0 | 0 | IX |
| 260 | 2207.76 | 78.8829418532 | 2798.78 | 5093.76 | 2501.12 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4937 | -13.97 | -0.28 | 4953.81 | 4972.3 | 4923.3 | 0 |
| 1741800600 | 4950.97 | 36.72 | 0.75 | 4915.91 | 4982.39 | 4915.91 | 0 |
| 1741714200 | 4914.25 | -74.26 | -1.49 | 4989.21 | 5017.17 | 4907.6 | 0 |
| 1741627800 | 4988.51 | -64.79 | -1.28 | 5055.13 | 5069.92 | 4982.53 | 0 |
| 1741368600 | 5053.3 | -9.05 | -0.18 | 5066.06 | 5066.06 | 5004.64 | 0 |
| 1741282200 | 5062.35 | 50.86 | 1.01 | 5014.22 | 5073.43 | 5014.22 | 0 |
| 1741195800 | 5011.49 | 100.12 | 2.04 | 4903.7 | 5043.1 | 4903.7 | 0 |
| 1741109400 | 4911.37 | -113.02 | -2.25 | 5025.6 | 5025.6 | 4904.01 | 0 |
| 1741023000 | 5024.39 | 29.05 | 0.58 | 4994.81 | 5045.2299 | 4973.32 | 0 |
| 1740763800 | 4995.34 | -16.61 | -0.33 | 5010.04 | 5010.04 | 4958.96 | 0 |
| 1740677400 | 5011.95 | -41.79 | -0.83 | 5052.85 | 5052.85 | 4991.39 | 0 |
| 1740591000 | 5053.74 | 42.41 | 0.85 | 5009.4 | 5071.06 | 5009.4 | 0 |
| 1740504600 | 5011.33 | -0.38 | -0.01 | 5013.57 | 5038.9 | 5000.6899 | 0 |
| 1740418200 | 5011.71 | -0.48 | -0.01 | 5009.46 | 5037 | 4994.59 | 0 |
| 1740159000 | 5012.1899 | 13.99 | 0.28 | 4997.88 | 5040.29 | 4997.88 | 0 |
| 1740072600 | 4998.2 | -8.22 | -0.16 | 5009.62 | 5035.61 | 4991.46 | 0 |
| 1739986200 | 5006.42 | -75.84 | -1.49 | 5082.02 | 5093.76 | 5003 | 0 |
| 1739899800 | 5082.26 | 13.41 | 0.26 | 5069.57 | 5089 | 5049.1 | 0 |
| 1739813400 | 5068.85 | 19.34 | 0.38 | 5049.29 | 5073.05 | 5037.03 | 0 |
| 1739554200 | 5049.51 | -11.99 | -0.24 | 5062.42 | 5073.41 | 5042.74 | 0 |
| 1739467800 | 5061.5 | 80 | 1.61 | 4982.28 | 5061.5 | 4982.28 | 0 |
| 1739381400 | 4981.5 | -1.37 | -0.03 | 4978.71 | 5008.99 | 4965.84 | 0 |
| 1739295000 | 4982.87 | 4.07 | 0.08 | 4976.95 | 4983.77 | 4963.33 | 0 |
| 1739208600 | 4978.8 | 37.78 | 0.76 | 4941.17 | 4980 | 4941.17 | 0 |
| 1738949400 | 4941.02 | -26.8 | -0.54 | 4965.33 | 4981.06 | 4935.28 | 0 |
| 1738863000 | 4967.82 | 78.49 | 1.61 | 4888.9799 | 4968.26 | 4888.9799 | 0 |
| 1738776600 | 4889.33 | 9.78 | 0.20 | 4879.4 | 4889.33 | 4856.42 | 0 |
| 1738690200 | 4879.55 | 18.11 | 0.37 | 4863.49 | 4879.65 | 4837.26 | 0 |
| 1738603800 | 4861.4399 | -54.35 | -1.11 | 4920.4799 | 4920.4799 | 4816.5 | 0 |
| 1738344600 | 4915.79 | -12.23 | -0.25 | 4926.84 | 4928.1899 | 4910.6 | 0 |
| 1738258200 | 4928.02 | 45.81 | 0.94 | 4882.28 | 4930.8 | 4882.28 | 0 |
| 1738171800 | 4882.21 | 8.97 | 0.18 | 4875.21 | 4900.84 | 4875.21 | 0 |
| 1738085400 | 4873.24 | 32.07 | 0.66 | 4840.76 | 4884.4399 | 4840.76 | 0 |
| 1737999000 | 4841.17 | 9.72 | 0.20 | 4831.14 | 4846.96 | 4792.92 | 0 |
| 1737739800 | 4831.45 | 8.13 | 0.17 | 4822.54 | 4868.58 | 4822.54 | 0 |
| 1737653400 | 4823.32 | 14.94 | 0.31 | 4810.17 | 4823.92 | 4796.09 | 0 |
| 1737567000 | 4808.38 | -0.92 | -0.02 | 4810.3 | 4828.63 | 4803.04 | 0 |
| 1737480600 | 4809.3 | 18.02 | 0.38 | 4790.89 | 4809.3 | 4777.63 | 0 |
| 1737394200 | 4791.28 | 6.78 | 0.14 | 4783.77 | 4802.5 | 4771.09 | 0 |
| 1737135000 | 4784.5 | 53.28 | 1.13 | 4730.63 | 4785.9399 | 4730.63 | 0 |
| 1737048600 | 4731.22 | 25.96 | 0.55 | 4704.67 | 4738.13 | 4704.67 | 0 |
| 1736962200 | 4705.26 | 76.4 | 1.65 | 4629.7299 | 4707.29 | 4629.7299 | 0 |
| 1736875800 | 4628.86 | 23.1 | 0.50 | 4606.6899 | 4657.87 | 4606.6899 | 0 |
| 1736789400 | 4605.76 | -32.35 | -0.70 | 4606.52 | 4616.51 | 4592.22 | 0 |
| 1736530200 | 4638.11 | -48.7 | -1.04 | 4686.81 | 4688.74 | 4637.84 | 0 |
| 1736443800 | 4686.81 | 18.18 | 0.39 | 4668.63 | 4690.47 | 4652.71 | 0 |
| 1736357400 | 4668.63 | -28.53 | -0.61 | 4697.16 | 4703.3 | 4647 | 0 |
| 1736271000 | 4697.16 | -0.83 | -0.02 | 4697.99 | 4717.92 | 4685.8 | 0 |
| 1736184600 | 4697.99 | 29.45 | 0.63 | 4668.54 | 4709.16 | 4668.54 | 0 |
| 1735925400 | 4668.54 | -27.06 | -0.58 | 4695.6 | 4701.3 | 4665.16 | 0 |
| 1735839000 | 4695.6 | 38.37 | 0.82 | 4657.2299 | 4695.6 | 4657.2299 | 0 |
| 1735666200 | 4657.2299 | 16.82 | 0.36 | 4640.41 | 4659.77 | 4639.37 | 0 |
| 1735579800 | 4640.41 | -17.55 | -0.38 | 4657.96 | 4657.96 | 4625.87 | 0 |
| 1735320600 | 4657.96 | 34.78 | 0.75 | 4623.18 | 4659.01 | 4620.51 | 0 |
| 1735061400 | 4623.18 | 2.88 | 0.06 | 4620.3 | 4629.3 | 4620.3 | 0 |
| 1734975000 | 4620.3 | -1.12 | -0.02 | 4621.42 | 4628.3 | 4597.82 | 0 |
| 1734715800 | 4621.42 | 4.12 | 0.09 | 4617.3 | 4623.29 | 4555.1899 | 0 |
| 1734629400 | 4617.3 | -68.2 | -1.46 | 4685.5 | 4686.54 | 4607.1899 | 0 |
| 1734543000 | 4685.5 | -3.31 | -0.07 | 4688.81 | 4700.46 | 4682.13 | 0 |
| 1734456600 | 4688.81 | -39.86 | -0.84 | 4728.67 | 4728.67 | 4688.81 | 0 |
| 1734370200 | 4728.67 | -28.18 | -0.59 | 4756.85 | 4757.47 | 4711.24 | 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
