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 | 246.09 | 1.57709864861 | 15603.97 | 16592.07 | 15390.4 | 0 | 0 | IX |
| 4 | -2080.34 | -11.602306697 | 17930.4 | 18641.49 | 15390.4 | 0 | 0 | IX |
| 12 | 230.77 | 1.47746792588 | 15619.29 | 18641.49 | 14518.32 | 0 | 0 | IX |
| 26 | 4838.84 | 43.9446310218 | 11011.22 | 18641.49 | 9771.27 | 0 | 0 | IX |
| 52 | -2551.85 | -13.8673105129 | 18401.91 | 18641.49 | 9771.27 | 0 | 0 | IX |
| 156 | -15363.63 | -49.2208066397 | 31213.69 | 37349.59 | 9771.27 | 0 | 0 | IX |
| 260 | -21090.91 | -57.0935468127 | 36940.97 | 40842.91 | 111.94 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 15850.06 | -519.79 | -3.18 | 16369.85 | 16369.85 | 15645.56 | 0 |
| 1741023000 | 16369.85 | 238.38 | 1.48 | 16131.47 | 16592.07 | 15930.55 | 0 |
| 1740763800 | 16131.47 | -243.61 | -1.49 | 16375.08 | 16375.08 | 15935.72 | 0 |
| 1740677400 | 16375.08 | -114.71 | -0.70 | 16489.79 | 16578.99 | 16203.82 | 0 |
| 1740591000 | 16489.79 | 877.63 | 5.62 | 15612.16 | 16489.79 | 15612.16 | 0 |
| 1740504600 | 15612.16 | 8.19 | 0.05 | 15603.97 | 15766.43 | 15390.4 | 0 |
| 1740418200 | 15603.97 | -593.43 | -3.66 | 16197.4 | 16229.2 | 15448.56 | 0 |
| 1740159000 | 16197.4 | -480.15 | -2.88 | 16677.55 | 16754.63 | 16194.7 | 0 |
| 1740072600 | 16677.55 | -73.98 | -0.44 | 16751.529 | 17087.8 | 16593.439 | 0 |
| 1739986200 | 16751.529 | -534.54 | -3.09 | 17286.07 | 17294.66 | 16630.93 | 0 |
| 1739899800 | 17286.07 | -249.42 | -1.42 | 17535.49 | 17582.23 | 17167.61 | 0 |
| 1739813400 | 17535.49 | -352.4 | -1.97 | 17887.89 | 17996.3 | 17399.27 | 0 |
| 1739554200 | 17887.89 | -96.46 | -0.54 | 17984.35 | 18334.87 | 17862.04 | 0 |
| 1739467800 | 17984.35 | 468 | 2.67 | 17516.35 | 18071.7 | 17516.35 | 0 |
| 1739381400 | 17516.35 | -123.77 | -0.70 | 17640.12 | 17780.95 | 17166.52 | 0 |
| 1739295000 | 17640.12 | -255.3 | -1.43 | 17895.42 | 18089.47 | 17640.12 | 0 |
| 1739208600 | 17895.42 | -315.55 | -1.73 | 18210.97 | 18301.57 | 17748.21 | 0 |
| 1738949400 | 18210.97 | -298.97 | -1.62 | 18509.94 | 18526.62 | 18207.88 | 0 |
| 1738863000 | 18509.94 | 346.98 | 1.91 | 18162.96 | 18641.49 | 17920.82 | 0 |
| 1738776600 | 18162.96 | -9.32 | -0.05 | 18172.28 | 18495.28 | 18032.82 | 0 |
| 1738690200 | 18172.28 | 241.88 | 1.35 | 17930.4 | 18214.99 | 17736.04 | 0 |
| 1738603800 | 17930.4 | -152.9 | -0.85 | 18083.3 | 18083.3 | 17369.19 | 0 |
| 1738344600 | 18083.3 | 261.81 | 1.47 | 17821.49 | 18216.43 | 17806.96 | 0 |
| 1738258200 | 17821.49 | 989.13 | 5.88 | 16832.36 | 17833.13 | 16627.22 | 0 |
| 1738171800 | 16832.36 | -32.47 | -0.19 | 16864.83 | 17079.85 | 16695.349 | 0 |
| 1738085400 | 16864.83 | -211.31 | -1.24 | 17076.14 | 17076.14 | 16706.38 | 0 |
| 1737999000 | 17076.14 | -499.48 | -2.84 | 17575.62 | 17575.62 | 16909.22 | 0 |
| 1737739800 | 17575.62 | 1 | 6.87 | 16446.46 | 18470.5 | 16446.46 | 0 |
| 1737653400 | 16446.46 | 351.29 | 2.18 | 16095.17 | 16467.89 | 15891.11 | 0 |
| 1737567000 | 16095.17 | 332.28 | 2.11 | 15762.89 | 16191.89 | 15715.42 | 0 |
| 1737480600 | 15762.89 | 523.3 | 3.43 | 15239.59 | 15762.89 | 15155.71 | 0 |
| 1737394200 | 15239.59 | -246.38 | -1.59 | 15485.97 | 15693.01 | 15239.04 | 0 |
| 1737135000 | 15485.97 | -110.93 | -0.71 | 15596.9 | 15770.49 | 15450.82 | 0 |
| 1737048600 | 15596.9 | 706.27 | 4.74 | 14890.63 | 16195.19 | 14890.63 | 0 |
| 1736962200 | 14890.63 | 193.7 | 1.32 | 14696.93 | 14908.66 | 14518.32 | 0 |
| 1736875800 | 14696.93 | -238.42 | -1.60 | 14935.35 | 15158.59 | 14641 | 0 |
| 1736789400 | 14935.35 | -120.17 | -0.80 | 15064.75 | 15080.3 | 14889.62 | 0 |
| 1736530200 | 15055.52 | -108.75 | -0.72 | 15164.27 | 15382.53 | 14944.66 | 0 |
| 1736443800 | 15164.27 | 86.49 | 0.57 | 15077.78 | 15179.81 | 14723.17 | 0 |
| 1736357400 | 15077.78 | -418.45 | -2.70 | 15496.23 | 15525.83 | 14958.82 | 0 |
| 1736271000 | 15496.23 | 175.82 | 1.15 | 15320.41 | 15885.1 | 15216.65 | 0 |
| 1736184600 | 15320.41 | -5.58 | -0.04 | 15325.99 | 15918.28 | 15212.74 | 0 |
| 1735925400 | 15325.99 | -280.46 | -1.80 | 15606.45 | 15781.64 | 15308.17 | 0 |
| 1735839000 | 15606.45 | -85.62 | -0.55 | 15692.07 | 15736 | 15341.31 | 0 |
| 1735666200 | 15692.07 | 224.81 | 1.45 | 15467.26 | 15741.6 | 15332.64 | 0 |
| 1735579800 | 15467.26 | -171.64 | -1.10 | 15638.9 | 15738.72 | 15391.86 | 0 |
| 1735320600 | 15638.9 | -25.9 | -0.17 | 15664.8 | 15753.06 | 15526.81 | 0 |
| 1735061400 | 15664.8 | 3.12 | 0.02 | 15661.68 | 15835.46 | 15661.68 | 0 |
| 1734975000 | 15661.68 | 129.76 | 0.84 | 15531.92 | 15678 | 15318.91 | 0 |
| 1734715800 | 15531.92 | 60.83 | 0.39 | 15471.09 | 15682.37 | 15178.43 | 0 |
| 1734629400 | 15471.09 | -184.55 | -1.18 | 15655.64 | 15655.64 | 15199.75 | 0 |
| 1734543000 | 15655.64 | -9.1 | -0.06 | 15664.74 | 15705.37 | 15398.84 | 0 |
| 1734456600 | 15664.74 | -39.97 | -0.25 | 15704.71 | 16274.15 | 15534.85 | 0 |
| 1734370200 | 15704.71 | -19.58 | -0.12 | 15724.29 | 15859.67 | 15616.64 | 0 |
| 1734111000 | 15724.29 | -163.72 | -1.03 | 15888.01 | 15962.53 | 15636.96 | 0 |
| 1734024600 | 15888.01 | 18.09 | 0.11 | 15869.92 | 16263.77 | 15869.92 | 0 |
| 1733938200 | 15869.92 | 275.37 | 1.77 | 15594.55 | 16032.9 | 15372.37 | 0 |
| 1733851800 | 15594.55 | -24.74 | -0.16 | 15619.29 | 15649.44 | 15308.24 | 0 |
| 1733765400 | 15619.29 | 461.35 | 3.04 | 15157.94 | 15810.03 | 15157.94 | 0 |
| 1733506200 | 15157.94 | 307.76 | 2.07 | 14850.18 | 15301.76 | 14850.18 | 0 |
| 1733419800 | 14850.18 | 468.73 | 3.26 | 14381.45 | 14986.31 | 14339.28 | 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
