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 | -464.29 | -1.17969029096 | 39356.94 | 39505.48 | 37514.69 | 0 | 0 | IX |
| 4 | -819.48 | -2.06355085965 | 39712.13 | 41180.11 | 37514.69 | 0 | 0 | IX |
| 12 | 4703.7 | 13.7579539588 | 34188.95 | 41180.11 | 33323.45 | 0 | 0 | IX |
| 26 | 3115.63 | 8.70846705511 | 35777.02 | 41180.11 | 33264.11 | 0 | 0 | IX |
| 52 | 7613.52 | 24.3405746899 | 31279.13 | 41180.11 | 30719.21 | 0 | 0 | IX |
| 156 | 13680.26 | 54.2600681649 | 25212.39 | 41180.11 | 22702.62 | 0 | 0 | IX |
| 260 | 25259.08 | 185.271209228 | 13633.57 | 41180.11 | 11280.82 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 38892.65 | 795.1 | 2.09 | 38097.55 | 38979.36 | 38056.73 | 0 |
| 1741887000 | 38097.55 | 60.44 | 0.16 | 38037.11 | 38441.03 | 37852.63 | 0 |
| 1741800600 | 38037.11 | 393 | 1.04 | 37644.11 | 38247.59 | 37638.55 | 0 |
| 1741714200 | 37644.11 | -940.95 | -2.44 | 38585.06 | 38607.36 | 37514.69 | 0 |
| 1741627800 | 38585.06 | -739.28 | -1.88 | 39324.34 | 39494.14 | 38511.62 | 0 |
| 1741368600 | 39324.34 | -32.6 | -0.08 | 39356.94 | 39505.48 | 38859.98 | 0 |
| 1741282200 | 39356.94 | -411.23 | -1.03 | 39768.17 | 40211.18 | 39021.31 | 0 |
| 1741195800 | 39768.17 | -34.59 | -0.09 | 39802.76 | 40490.8 | 39768.17 | 0 |
| 1741109400 | 39802.76 | -1 | -2.55 | 40842.95 | 40842.95 | 39688.27 | 0 |
| 1741023000 | 40842.95 | 545.39 | 1.35 | 40297.56 | 41180.11 | 40279.68 | 0 |
| 1740763800 | 40297.56 | 480.92 | 1.21 | 39816.64 | 40303.55 | 39441.6 | 0 |
| 1740677400 | 39816.64 | 308.92 | 0.78 | 39507.72 | 39921.22 | 39131.16 | 0 |
| 1740591000 | 39507.72 | 558.41 | 1.43 | 38949.31 | 39567.37 | 38943.55 | 0 |
| 1740504600 | 38949.31 | 81.29 | 0.21 | 38868.02 | 39339.25 | 38604.06 | 0 |
| 1740418200 | 38868.02 | -20.72 | -0.05 | 38888.74 | 39130.78 | 38469.82 | 0 |
| 1740159000 | 38888.74 | -37.94 | -0.10 | 38926.68 | 39114.97 | 38714.22 | 0 |
| 1740072600 | 38926.68 | -277.95 | -0.71 | 39204.63 | 39373.64 | 38818.92 | 0 |
| 1739986200 | 39204.63 | -496.5 | -1.25 | 39701.13 | 39734.96 | 39067.52 | 0 |
| 1739899800 | 39701.13 | -17.21 | -0.04 | 39718.34 | 39887.05 | 39621.23 | 0 |
| 1739813400 | 39718.34 | 304.22 | 0.77 | 39414.12 | 39724.26 | 39397.42 | 0 |
| 1739554200 | 39414.12 | -298.01 | -0.75 | 39712.13 | 39717.13 | 39280.38 | 0 |
| 1739467800 | 39712.13 | -328.03 | -0.82 | 40040.16 | 40213.43 | 39395.77 | 0 |
| 1739381400 | 40040.16 | 266.71 | 0.67 | 39773.45 | 40068.84 | 39612.51 | 0 |
| 1739295000 | 39773.45 | 81.18 | 0.20 | 39692.27 | 39882.4 | 39530.61 | 0 |
| 1739208600 | 39692.27 | 588.14 | 1.50 | 39104.13 | 39854.32 | 39037.95 | 0 |
| 1738949400 | 39104.13 | -247.05 | -0.63 | 39351.18 | 39359.87 | 38971.42 | 0 |
| 1738863000 | 39351.18 | 921.17 | 2.40 | 38430.01 | 39704.16 | 38424.31 | 0 |
| 1738776600 | 38430.01 | 459.75 | 1.21 | 37970.26 | 38430.01 | 37784.11 | 0 |
| 1738690200 | 37970.26 | -119.17 | -0.31 | 38089.43 | 38089.43 | 37561.47 | 0 |
| 1738603800 | 38089.43 | -828.5 | -2.13 | 38917.93 | 38917.93 | 37579.95 | 0 |
| 1738344600 | 38917.93 | 236.55 | 0.61 | 38681.38 | 39085.95 | 38675.66 | 0 |
| 1738258200 | 38681.38 | 783.3 | 2.07 | 37898.08 | 38752.93 | 37807.29 | 0 |
| 1738171800 | 37898.08 | 205.84 | 0.55 | 37692.24 | 38129.12 | 37554.19 | 0 |
| 1738085400 | 37692.24 | 260.01 | 0.69 | 37432.23 | 38034.93 | 37426.69 | 0 |
| 1737999000 | 37432.23 | -4.7 | -0.01 | 37436.93 | 37523.71 | 37071.81 | 0 |
| 1737739800 | 37436.93 | -563.25 | -1.48 | 38000.18 | 38181.63 | 37354.22 | 0 |
| 1737653400 | 38000.18 | 173.93 | 0.46 | 37826.25 | 38062.56 | 37707.39 | 0 |
| 1737567000 | 37826.25 | -33.66 | -0.09 | 37859.91 | 38174.8 | 37673.82 | 0 |
| 1737480600 | 37859.91 | 239.49 | 0.64 | 37620.42 | 37878.17 | 37554.14 | 0 |
| 1737394200 | 37620.42 | 118.44 | 0.32 | 37501.98 | 37867.54 | 37481.19 | 0 |
| 1737135000 | 37501.98 | 980.79 | 2.69 | 36521.19 | 37746.01 | 36515.63 | 0 |
| 1737048600 | 36521.19 | 796.94 | 2.23 | 35724.25 | 36521.19 | 35724.25 | 0 |
| 1736962200 | 35724.25 | 841.89 | 2.41 | 34882.36 | 35778.18 | 34877.04 | 0 |
| 1736875800 | 34882.36 | -198.6 | -0.57 | 35080.96 | 35246.84 | 34815.29 | 0 |
| 1736789400 | 35080.96 | -224.17 | -0.63 | 35051.1 | 35181.13 | 34809.74 | 0 |
| 1736530200 | 35305.13 | -620.29 | -1.73 | 35925.42 | 35976.52 | 35299.12 | 0 |
| 1736443800 | 35925.42 | 596.46 | 1.69 | 35328.96 | 35950.16 | 35276.2 | 0 |
| 1736357400 | 35328.96 | 43.85 | 0.12 | 35285.11 | 35468.17 | 34803.74 | 0 |
| 1736271000 | 35285.11 | -42.89 | -0.12 | 35328 | 35337.47 | 34817.54 | 0 |
| 1736184600 | 35328 | 203.31 | 0.58 | 35124.69 | 35328 | 34883.62 | 0 |
| 1735925400 | 35124.69 | -315.27 | -0.89 | 35439.96 | 35509.6 | 35091.35 | 0 |
| 1735839000 | 35439.96 | 738.52 | 2.13 | 34701.44 | 35525.8 | 34596.12 | 0 |
| 1735666200 | 34701.44 | 433.76 | 1.27 | 34267.68 | 34760.07 | 34057.07 | 0 |
| 1735579800 | 34267.68 | -259.56 | -0.75 | 34527.24 | 34527.24 | 34047.1 | 0 |
| 1735320600 | 34527.24 | 92.5 | 0.27 | 34434.74 | 34539.57 | 34215.11 | 0 |
| 1735061400 | 34434.74 | 288.9 | 0.85 | 34145.84 | 34560.52 | 34145.82 | 0 |
| 1734975000 | 34145.84 | 136.77 | 0.40 | 34009.07 | 34218.43 | 33724.27 | 0 |
| 1734715800 | 34009.07 | -179.88 | -0.53 | 34188.95 | 34188.95 | 33323.449 | 0 |
| 1734629400 | 34188.95 | -763.63 | -2.18 | 34952.58 | 34989.08 | 33964.46 | 0 |
| 1734543000 | 34952.58 | 28.05 | 0.08 | 34924.53 | 35231.02 | 34888.92 | 0 |
| 1734456600 | 34924.53 | -579.96 | -1.63 | 35504.49 | 35504.49 | 34882.13 | 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
