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 | -59.33 | -3.6464767524 | 1627.05 | 1650.88 | 1400.93 | 0 | 0 | IX |
| 4 | -107.58 | -6.42153644123 | 1675.3 | 1734.29 | 1400.93 | 0 | 0 | IX |
| 12 | 1.92 | 0.122621024396 | 1565.8 | 1775.49 | 1400.93 | 0 | 0 | IX |
| 26 | 16.46 | 1.06107293426 | 1551.26 | 1775.49 | 1400.93 | 0 | 0 | IX |
| 52 | 69.76 | 4.65700018692 | 1497.96 | 1775.49 | 1400.93 | 0 | 0 | IX |
| 156 | 387.07 | 32.7844831237 | 1180.65 | 1775.49 | 1020.98 | 0 | 0 | IX |
| 260 | 1453.02 | 1266.80034874 | 114.7 | 1775.49 | 114.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1567.72 | 1.73 | 0.11 | 1565.99 | 1578.07 | 1539.68 | 0 |
| 1744302600 | 1565.99 | 66.24 | 4.42 | 1499.75 | 1650.88 | 1499.75 | 0 |
| 1744216200 | 1499.75 | -31.39 | -2.05 | 1531.14 | 1531.14 | 1475.99 | 0 |
| 1744129800 | 1531.14 | 68.46 | 4.68 | 1462.68 | 1548.31 | 1462.68 | 0 |
| 1744043400 | 1462.68 | -58.26 | -3.83 | 1520.94 | 1552.72 | 1400.93 | 0 |
| 1743784200 | 1520.94 | -106.11 | -6.52 | 1627.05 | 1627.26 | 1505.67 | 0 |
| 1743697800 | 1627.05 | -29.89 | -1.80 | 1656.94 | 1656.94 | 1613.45 | 0 |
| 1743611400 | 1656.94 | -12.95 | -0.78 | 1669.89 | 1670.52 | 1634.3699 | 0 |
| 1743525000 | 1669.89 | 27.52 | 1.68 | 1642.3699 | 1673.2 | 1642.3699 | 0 |
| 1743438600 | 1642.3699 | -29.62 | -1.77 | 1671.99 | 1671.99 | 1632.65 | 0 |
| 1743183000 | 1671.99 | -23.69 | -1.40 | 1695.68 | 1695.82 | 1664.76 | 0 |
| 1743096600 | 1695.68 | -5.37 | -0.32 | 1701.05 | 1701.05 | 1677.44 | 0 |
| 1743010200 | 1701.05 | -1.8 | -0.11 | 1702.85 | 1711.69 | 1694.55 | 0 |
| 1742923800 | 1702.85 | 5.77 | 0.34 | 1697.08 | 1709.03 | 1689.12 | 0 |
| 1742837400 | 1697.08 | 0.04 | 0.00 | 1697.04 | 1710.55 | 1694.67 | 0 |
| 1742578200 | 1697.04 | -19.3 | -1.12 | 1716.34 | 1716.34 | 1689.62 | 0 |
| 1742491800 | 1716.34 | -7.88 | -0.46 | 1724.22 | 1734.29 | 1697.05 | 0 |
| 1742405400 | 1724.22 | 4.55 | 0.26 | 1719.67 | 1728.05 | 1712 | 0 |
| 1742319000 | 1719.67 | 8.5 | 0.50 | 1711.17 | 1723.76 | 1704.49 | 0 |
| 1742232600 | 1711.17 | -4.79 | -0.28 | 1715.96 | 1719.77 | 1702.47 | 0 |
| 1741973400 | 1715.96 | 40.66 | 2.43 | 1675.3 | 1716.74 | 1675.2 | 0 |
| 1741887000 | 1675.3 | -15 | -0.89 | 1690.3 | 1693.9 | 1673.13 | 0 |
| 1741800600 | 1690.3 | 29.17 | 1.76 | 1661.13 | 1690.3 | 1657.79 | 0 |
| 1741714200 | 1661.13 | -9.11 | -0.55 | 1670.24 | 1686.08 | 1658.15 | 0 |
| 1741627800 | 1670.24 | -53.15 | -3.08 | 1723.39 | 1737.1 | 1669.69 | 0 |
| 1741368600 | 1723.39 | -25.83 | -1.48 | 1749.22 | 1749.38 | 1723.06 | 0 |
| 1741282200 | 1749.22 | -12.61 | -0.72 | 1761.83 | 1775.49 | 1734.96 | 0 |
| 1741195800 | 1761.83 | 33.09 | 1.91 | 1728.74 | 1774.05 | 1728.74 | 0 |
| 1741109400 | 1728.74 | -28.52 | -1.62 | 1757.26 | 1770.17 | 1721.11 | 0 |
| 1741023000 | 1757.26 | 52.54 | 3.08 | 1704.72 | 1775.4 | 1704.72 | 0 |
| 1740763800 | 1704.72 | 14.25 | 0.84 | 1690.47 | 1710.71 | 1680.83 | 0 |
| 1740677400 | 1690.47 | 47.93 | 2.92 | 1642.54 | 1708.92 | 1636.09 | 0 |
| 1740591000 | 1642.54 | 12.53 | 0.77 | 1630.01 | 1648.78 | 1630.01 | 0 |
| 1740504600 | 1630.01 | 8.52 | 0.53 | 1621.49 | 1638.02 | 1618.76 | 0 |
| 1740418200 | 1621.49 | -0.19 | -0.01 | 1621.68 | 1632.23 | 1610.7 | 0 |
| 1740159000 | 1621.68 | -14.73 | -0.90 | 1636.41 | 1642.04 | 1621.68 | 0 |
| 1740072600 | 1636.41 | -28.68 | -1.72 | 1665.09 | 1665.27 | 1636.13 | 0 |
| 1739986200 | 1665.09 | -17.06 | -1.01 | 1682.15 | 1683.92 | 1661.01 | 0 |
| 1739899800 | 1682.15 | 3.36 | 0.20 | 1678.79 | 1692.22 | 1678.49 | 0 |
| 1739813400 | 1678.79 | 29.46 | 1.79 | 1649.33 | 1678.79 | 1648 | 0 |
| 1739554200 | 1649.33 | -1.74 | -0.11 | 1651.07 | 1653.7 | 1641.33 | 0 |
| 1739467800 | 1651.07 | 16.63 | 1.02 | 1634.44 | 1654.25 | 1629.76 | 0 |
| 1739381400 | 1634.44 | 1.17 | 0.07 | 1633.27 | 1638.07 | 1624.58 | 0 |
| 1739295000 | 1633.27 | 12.7 | 0.78 | 1620.57 | 1635.2 | 1620.57 | 0 |
| 1739208600 | 1620.57 | 13.25 | 0.82 | 1607.32 | 1622.68 | 1604.17 | 0 |
| 1738949400 | 1607.32 | -13.93 | -0.86 | 1621.25 | 1622.9 | 1605.15 | 0 |
| 1738863000 | 1621.25 | 4.73 | 0.29 | 1616.52 | 1625.4 | 1609.94 | 0 |
| 1738776600 | 1616.52 | 1.14 | 0.07 | 1615.38 | 1616.52 | 1602.5 | 0 |
| 1738690200 | 1615.38 | -7.31 | -0.45 | 1622.69 | 1622.69 | 1607.1099 | 0 |
| 1738603800 | 1622.69 | -21.81 | -1.33 | 1644.5 | 1644.5 | 1607.66 | 0 |
| 1738344600 | 1644.5 | 15 | 0.92 | 1629.5 | 1648.47 | 1629.5 | 0 |
| 1738258200 | 1629.5 | 19.48 | 1.21 | 1610.02 | 1633.49 | 1609.29 | 0 |
| 1738171800 | 1610.02 | -6.51 | -0.40 | 1616.53 | 1622.35 | 1610.02 | 0 |
| 1738085400 | 1616.53 | 9.32 | 0.58 | 1607.21 | 1621.8699 | 1606.39 | 0 |
| 1737999000 | 1607.21 | -13.08 | -0.81 | 1620.29 | 1620.29 | 1587.22 | 0 |
| 1737739800 | 1620.29 | -6.6 | -0.41 | 1626.89 | 1638.94 | 1615.13 | 0 |
| 1737653400 | 1626.89 | 6.95 | 0.43 | 1619.94 | 1628.73 | 1617.45 | 0 |
| 1737567000 | 1619.94 | 8.35 | 0.52 | 1611.59 | 1632.5 | 1611.41 | 0 |
| 1737480600 | 1611.59 | 9.08 | 0.57 | 1602.51 | 1611.59 | 1599.14 | 0 |
| 1737394200 | 1602.51 | 9.44 | 0.59 | 1593.07 | 1605.38 | 1592.7 | 0 |
| 1737135000 | 1593.07 | 27.27 | 1.74 | 1565.8 | 1594.19 | 1565.58 | 0 |
| 1737048600 | 1565.8 | 30.14 | 1.96 | 1535.66 | 1565.8 | 1535.66 | 0 |
| 1736962200 | 1535.66 | 19.18 | 1.26 | 1516.48 | 1537.95 | 1516.48 | 0 |
| 1736875800 | 1516.48 | 3.21 | 0.21 | 1513.27 | 1531.3699 | 1513.27 | 0 |
| 1736789400 | 1513.27 | -12.89 | -0.84 | 1507.3599 | 1518.57 | 1504.75 | 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
