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 | -4113.76 | -4.43967139335 | 92659.11 | 94654.4 | 88379.02 | 0 | 0 | IX |
| 4 | -1274.76 | -1.41923673886 | 89820.11 | 94654.4 | 88379.02 | 0 | 0 | IX |
| 12 | 6980.8 | 8.55862013583 | 81564.55 | 94654.4 | 79774.39 | 0 | 0 | IX |
| 26 | 3190.38 | 3.73777883116 | 85354.97 | 94654.4 | 79774.39 | 0 | 0 | IX |
| 52 | 15562.56 | 21.3236024548 | 72982.79 | 94654.4 | 69963.65 | 0 | 0 | IX |
| 156 | 12377.26 | 16.2499282836 | 76168.09 | 94654.4 | 56509.68 | 0 | 0 | IX |
| 260 | 35236.53 | 66.0988744452 | 53308.82 | 94654.4 | 53286.94 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 89799.08 | -4 | -4.72 | 93538 | 93538 | 89785.97 | 0 |
| 1743697800 | 94244.45 | 1 | 1.20 | 93279.18 | 94654.4 | 92908.77 | 0 |
| 1743611400 | 93128.94 | 442.01 | 0.48 | 92511.17 | 93476.88 | 92306.32 | 0 |
| 1743525000 | 92686.93 | 589.05 | 0.64 | 92438.63 | 92874.24 | 92191.23 | 0 |
| 1743438600 | 92097.88 | -779.62 | -0.84 | 92759.79 | 92888.65 | 91992.1 | 0 |
| 1743183000 | 92877.5 | 0.86 | 0.00 | 92659.11 | 93122.29 | 92489.46 | 0 |
| 1743096600 | 92876.64 | 737.26 | 0.80 | 92242.75 | 92921.62 | 92242.2 | 0 |
| 1743010200 | 92139.38 | 2.34 | 0.00 | 92287.1 | 92485.62 | 92059.71 | 0 |
| 1742923800 | 92137.04 | -150.65 | -0.16 | 92121.79 | 92459.98 | 91936.67 | 0 |
| 1742837400 | 92287.69 | -174.39 | -0.19 | 92285.12 | 92533.72 | 91990.75 | 0 |
| 1742578200 | 92462.08 | -587.79 | -0.63 | 93259.55 | 93352.63 | 92432.96 | 0 |
| 1742491800 | 93049.87 | 214.91 | 0.23 | 92826.26 | 93172.34 | 92537.47 | 0 |
| 1742405400 | 92834.96 | 585.17 | 0.63 | 92543.39 | 92907.28 | 92281.07 | 0 |
| 1742319000 | 92249.79 | 191.19 | 0.21 | 92271.9 | 92311.29 | 91892.88 | 0 |
| 1742232600 | 92058.6 | 1 | 1.39 | 91214.87 | 92159.92 | 91183.28 | 0 |
| 1741973400 | 90800.92 | 778.93 | 0.87 | 90173.34 | 90876.15 | 90170.39 | 0 |
| 1741887000 | 90021.99 | 120.6 | 0.13 | 89987.21 | 90187.47 | 89607.94 | 0 |
| 1741800600 | 89901.39 | -25.14 | -0.03 | 89776.44 | 90083.07 | 89228.41 | 0 |
| 1741714200 | 89926.53 | 39.75 | 0.04 | 89648.77 | 90283.38 | 89489.19 | 0 |
| 1741627800 | 89886.78 | 384.28 | 0.43 | 89810.86 | 90291.07 | 89275.5 | 0 |
| 1741368600 | 89502.5 | -429.01 | -0.48 | 89820.11 | 90079.17 | 89231.9 | 0 |
| 1741282200 | 89931.51 | -476.72 | -0.53 | 90960.82 | 91091.04 | 89356.93 | 0 |
| 1741195800 | 90408.23 | 418.6 | 0.47 | 89721.46 | 90408.23 | 89590.83 | 0 |
| 1741109400 | 89989.63 | -1 | -1.10 | 90466.3 | 90826.13 | 89821.13 | 0 |
| 1741023000 | 90992.92 | 1 | 1.26 | 90409.7 | 91001.03 | 90020.99 | 0 |
| 1740763800 | 89860.89 | -908.32 | -1.00 | 89858.81 | 90153.26 | 89354.1 | 0 |
| 1740677400 | 90769.21 | 1 | 1.26 | 89513.63 | 90863.12 | 89239.74 | 0 |
| 1740591000 | 89640.01 | 895.96 | 1.01 | 89209.26 | 89836.47 | 89136.26 | 0 |
| 1740504600 | 88744.05 | -211.13 | -0.24 | 88472.8 | 89159.42 | 88428.68 | 0 |
| 1740418200 | 88955.18 | -422.96 | -0.47 | 89559.09 | 89605.45 | 88678.63 | 0 |
| 1740159000 | 89378.14 | 538.84 | 0.61 | 89092.94 | 89610.31 | 89069.44 | 0 |
| 1740072600 | 88839.3 | -415.61 | -0.47 | 89132.27 | 89225.32 | 88728.17 | 0 |
| 1739986200 | 89254.91 | 381.09 | 0.43 | 88941.67 | 89338.34 | 88936.31 | 0 |
| 1739899800 | 88873.82 | 96.07 | 0.11 | 88701.2 | 89068.51 | 88565.78 | 0 |
| 1739813400 | 88777.75 | -266.67 | -0.30 | 88715.46 | 88810 | 88537.15 | 0 |
| 1739554200 | 89044.42 | 450.04 | 0.51 | 89028.66 | 89497.64 | 88987.25 | 0 |
| 1739467800 | 88594.38 | 382.32 | 0.43 | 88391.28 | 88792.65 | 88107.24 | 0 |
| 1739381400 | 88212.06 | 1 | 1.36 | 87238.28 | 88247.55 | 87238.28 | 0 |
| 1739295000 | 87028.58 | -328.38 | -0.38 | 87360.24 | 87409.22 | 86892.38 | 0 |
| 1739208600 | 87356.96 | -241.87 | -0.28 | 87634.67 | 87858.82 | 87312.76 | 0 |
| 1738949400 | 87598.83 | -11.76 | -0.01 | 87499.9 | 88035.08 | 87499.9 | 0 |
| 1738863000 | 87610.59 | 909.5 | 1.05 | 86827.64 | 87694.3 | 86217.04 | 0 |
| 1738776600 | 86701.09 | 130.74 | 0.15 | 86294.01 | 86916.49 | 86284.56 | 0 |
| 1738690200 | 86570.35 | 894.79 | 1.04 | 85883.64 | 86691.25 | 85746.47 | 0 |
| 1738603800 | 85675.56 | -233.69 | -0.27 | 84919.2 | 85727.39 | 84853.25 | 0 |
| 1738344600 | 85909.25 | 358.11 | 0.42 | 85671.32 | 85926.53 | 85396.16 | 0 |
| 1738258200 | 85551.14 | 607.37 | 0.72 | 84816.66 | 85882.05 | 84625.58 | 0 |
| 1738171800 | 84943.77 | -96.06 | -0.11 | 84873.51 | 85043.12 | 84352.97 | 0 |
| 1738085400 | 85039.83 | -228.88 | -0.27 | 85259.07 | 85485.41 | 84864.11 | 0 |
| 1737999000 | 85268.71 | 384.01 | 0.45 | 84870.79 | 85275.9 | 84503.66 | 0 |
| 1737739800 | 84884.7 | 574.07 | 0.68 | 84697.38 | 84967.81 | 84672.93 | 0 |
| 1737653400 | 84310.63 | 624.42 | 0.75 | 84101.48 | 84339.25 | 83797.1 | 0 |
| 1737567000 | 83686.21 | 619.01 | 0.75 | 83224.47 | 83707.28 | 83161.39 | 0 |
| 1737480600 | 83067.2 | 453.97 | 0.55 | 82551.99 | 83171.65 | 82513.18 | 0 |
| 1737394200 | 82613.23 | -22.83 | -0.03 | 82537 | 82841.29 | 82439.96 | 0 |
| 1737135000 | 82636.06 | 495 | 0.60 | 82330.45 | 82693.5 | 82247.89 | 0 |
| 1737048600 | 82141.06 | 1 | 1.46 | 81509.42 | 82145.36 | 81421.87 | 0 |
| 1736962200 | 80955.49 | 176.37 | 0.22 | 80934.87 | 81802.12 | 80825.37 | 0 |
| 1736875800 | 80779.12 | 703.59 | 0.88 | 80291.8 | 80847.2 | 80244.32 | 0 |
| 1736789400 | 80075.53 | -349.35 | -0.43 | 79939.51 | 80159.62 | 79774.39 | 0 |
| 1736530200 | 80424.88 | -1 | -1.58 | 81564.55 | 81609.89 | 80343.97 | 0 |
| 1736443800 | 81715.38 | 660.59 | 0.81 | 81399.2 | 81734.89 | 81256.43 | 0 |
| 1736357400 | 81054.79 | -365.88 | -0.45 | 80936.18 | 81520.93 | 80905.05 | 0 |
| 1736271000 | 81420.67 | 322.16 | 0.40 | 81002.01 | 81475.28 | 80891.75 | 0 |
| 1736184600 | 81098.51 | -781.6 | -0.95 | 81865.21 | 82071.83 | 80974.18 | 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
