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 | 344.27 | 3.04382230592 | 11310.45 | 11679.73 | 11273.94 | 0 | 0 | IX |
| 4 | 314.02 | 2.76896487871 | 11340.7 | 11679.73 | 11261.65 | 0 | 0 | IX |
| 12 | 330.5 | 2.91852330668 | 11324.22 | 11679.73 | 11056.3 | 0 | 0 | IX |
| 26 | -278.84 | -2.33660366228 | 11933.56 | 12028.85 | 10971.73 | 0 | 0 | IX |
| 52 | 827.03 | 7.63810194049 | 10827.69 | 12250.48 | 10765.43 | 0 | 0 | IX |
| 156 | -1481.58 | -11.2785183042 | 13136.3 | 13324.58 | 9814.63 | 0 | 0 | IX |
| 260 | 1901.49 | 19.4960028626 | 9753.23 | 13617.96 | 5997.49 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 11471.06 | 70.42 | 0.62 | 11400.64 | 11471.06 | 11399.12 | 0 |
| 1739295000 | 11400.64 | 7.7 | 0.07 | 11392.94 | 11453.81 | 11392.94 | 0 |
| 1739208600 | 11392.94 | -30.24 | -0.26 | 11423.18 | 11484.29 | 11392.94 | 0 |
| 1738949400 | 11423.18 | 98.81 | 0.87 | 11310.45 | 11423.18 | 11273.94 | 0 |
| 1738863000 | 11324.37 | 13.92 | 0.12 | 11310.45 | 11374.39 | 11310.45 | 0 |
| 1738776600 | 11310.45 | -3.97 | -0.04 | 11314.42 | 11329.08 | 11261.65 | 0 |
| 1738690200 | 11314.42 | -95.68 | -0.84 | 11410.1 | 11422.75 | 11299.42 | 0 |
| 1738603800 | 11410.1 | -63.09 | -0.55 | 11473.19 | 11477.73 | 11404 | 0 |
| 1738344600 | 11473.19 | 8.99 | 0.08 | 11469.33 | 11473.19 | 11442.04 | 0 |
| 1738258200 | 11464.2 | 9.77 | 0.09 | 11454.43 | 11476.9 | 11454.43 | 0 |
| 1738171800 | 11454.43 | -89.06 | -0.77 | 11543.49 | 11543.49 | 11453.23 | 0 |
| 1738085400 | 11543.49 | 36.59 | 0.32 | 11506.9 | 11543.49 | 11471.04 | 0 |
| 1737999000 | 11506.9 | 9.97 | 0.09 | 11496.93 | 11506.9 | 11439.22 | 0 |
| 1737739800 | 11496.93 | -19.38 | -0.17 | 11516.31 | 11516.31 | 11486.33 | 0 |
| 1737653400 | 11516.31 | -3.89 | -0.03 | 11522.25 | 11522.45 | 11469.88 | 0 |
| 1737567000 | 11520.2 | 41.76 | 0.36 | 11478.44 | 11520.2 | 11464.23 | 0 |
| 1737480600 | 11478.44 | 76.55 | 0.67 | 11401.89 | 11483.74 | 11394.81 | 0 |
| 1737394200 | 11401.89 | 23.15 | 0.20 | 11378.74 | 11401.89 | 11303.69 | 0 |
| 1737135000 | 11378.74 | 41.63 | 0.37 | 11337.11 | 11378.74 | 11325.99 | 0 |
| 1737048600 | 11337.11 | -3.59 | -0.03 | 11340.7 | 11362.86 | 11337.11 | 0 |
| 1736962200 | 11340.7 | -5.64 | -0.05 | 11346.34 | 11364.11 | 11340.7 | 0 |
| 1736875800 | 11346.34 | 17.93 | 0.16 | 11327.03 | 11349.4 | 11314.38 | 0 |
| 1736789400 | 11328.41 | 14.76 | 0.13 | 11284.83 | 11328.41 | 11259.95 | 0 |
| 1736530200 | 11313.65 | -44.13 | -0.39 | 11357.78 | 11357.78 | 11313.65 | 0 |
| 1736443800 | 11357.78 | 6.65 | 0.06 | 11351.13 | 11392.85 | 11326.05 | 0 |
| 1736357400 | 11351.13 | -30.32 | -0.27 | 11381.45 | 11404.75 | 11300.26 | 0 |
| 1736271000 | 11381.45 | -8.55 | -0.08 | 11390 | 11441.95 | 11381.45 | 0 |
| 1736184600 | 11390 | -1.49 | -0.01 | 11391.49 | 11426.74 | 11357.46 | 0 |
| 1735925400 | 11391.49 | 29.14 | 0.26 | 11362.35 | 11401.81 | 11362.35 | 0 |
| 1735839000 | 11362.35 | 15.65 | 0.14 | 11346.7 | 11382.71 | 11333.86 | 0 |
| 1735666200 | 11346.7 | 94.69 | 0.84 | 11252.01 | 11346.7 | 11252.01 | 0 |
| 1735579800 | 11252.01 | 0.06 | 0.00 | 11251.95 | 11254.82 | 11236.52 | 0 |
| 1735320600 | 11251.95 | -17.64 | -0.16 | 11269.59 | 11269.59 | 11217.79 | 0 |
| 1735061400 | 11269.59 | -7.46 | -0.07 | 11277.05 | 11306.75 | 11269.59 | 0 |
| 1734975000 | 11277.05 | 1.07 | 0.01 | 11275.98 | 11277.05 | 11228.32 | 0 |
| 1734715800 | 11275.98 | -16.56 | -0.15 | 11292.54 | 11303.28 | 11215.91 | 0 |
| 1734629400 | 11292.54 | 8.6 | 0.08 | 11283.94 | 11302.95 | 11242.93 | 0 |
| 1734543000 | 11283.94 | 45.94 | 0.41 | 11238 | 11302.34 | 11220.31 | 0 |
| 1734456600 | 11238 | -40.11 | -0.36 | 11278.11 | 11278.11 | 11233.59 | 0 |
| 1734370200 | 11278.11 | -22.16 | -0.20 | 11300.27 | 11307.68 | 11216.32 | 0 |
| 1734111000 | 11300.27 | -92.98 | -0.82 | 11393.25 | 11400.55 | 11284.99 | 0 |
| 1734024600 | 11393.25 | 12.95 | 0.11 | 11380.3 | 11393.25 | 11364.34 | 0 |
| 1733938200 | 11380.3 | 69.5 | 0.61 | 11310.8 | 11380.3 | 11310.8 | 0 |
| 1733851800 | 11310.8 | 43.13 | 0.38 | 11267.67 | 11310.8 | 11243.67 | 0 |
| 1733765400 | 11267.67 | -16.35 | -0.14 | 11284.02 | 11332.3 | 11247.64 | 0 |
| 1733506200 | 11284.02 | 65.52 | 0.58 | 11218.5 | 11284.02 | 11206.84 | 0 |
| 1733419800 | 11218.5 | 6.83 | 0.06 | 11211.67 | 11220.46 | 11177.55 | 0 |
| 1733333400 | 11211.67 | 118.98 | 1.07 | 11092.69 | 11224.6 | 11092.69 | 0 |
| 1733247000 | 11092.69 | -15.39 | -0.14 | 11108.08 | 11129.38 | 11070.26 | 0 |
| 1733160600 | 11108.08 | -22.42 | -0.20 | 11130.5 | 11162.71 | 11108.08 | 0 |
| 1732901400 | 11130.5 | -8.2 | -0.07 | 11138.7 | 11159.88 | 11130.5 | 0 |
| 1732815000 | 11138.7 | -27.32 | -0.24 | 11166.02 | 11166.02 | 11056.3 | 0 |
| 1732728600 | 11166.02 | -27.99 | -0.25 | 11194.01 | 11195.61 | 11126.55 | 0 |
| 1732642200 | 11194.01 | 20.32 | 0.18 | 11173.69 | 11196.21 | 11158.09 | 0 |
| 1732555800 | 11173.69 | -15.26 | -0.14 | 11188.95 | 11199.04 | 11127.85 | 0 |
| 1732296600 | 11188.95 | -69.22 | -0.61 | 11258.17 | 11270.01 | 11157.64 | 0 |
| 1732210200 | 11258.17 | -66.05 | -0.58 | 11324.22 | 11324.22 | 11258.17 | 0 |
| 1732123800 | 11324.22 | 14.01 | 0.12 | 11310.21 | 11324.22 | 11237.74 | 0 |
| 1732037400 | 11310.21 | -75.49 | -0.66 | 11385.7 | 11403.94 | 11310.21 | 0 |
| 1731951000 | 11385.7 | 15.04 | 0.13 | 11370.66 | 11392.38 | 11345.66 | 0 |
| 1731691800 | 11370.66 | -11.59 | -0.10 | 11382.25 | 11403.37 | 11254.13 | 0 |
| 1731605400 | 11382.25 | 20.32 | 0.18 | 11361.93 | 11497.77 | 11352.04 | 0 |
| 1731519000 | 11361.93 | 96.77 | 0.86 | 11265.16 | 11414.78 | 11265.16 | 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
