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 | 1043.88 | 4.6494039928 | 22451.91 | 23584.33 | 22020.83 | 0 | 0 | IX |
| 4 | 2359.15 | 11.1614239539 | 21136.64 | 23584.33 | 20786.83 | 0 | 0 | IX |
| 12 | 1293.04 | 5.82378308993 | 22202.75 | 23584.33 | 20786.83 | 0 | 0 | IX |
| 26 | 4427.43 | 23.2187246307 | 19068.36 | 26277.04 | 18615.06 | 0 | 0 | IX |
| 52 | 5402.03 | 29.8557624286 | 18093.76 | 26277.04 | 17779.65 | 0 | 0 | IX |
| 156 | -5490.97 | -18.9430277823 | 28986.76 | 29920.32 | 16504.63 | 0 | 0 | IX |
| 260 | -5478.35 | -18.9077225415 | 28974.14 | 44828.47 | 16504.63 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 23487.82 | 317.29 | 1.37 | 23150.32 | 23584.33 | 23089.97 | 0 |
| 1738863000 | 23170.53 | 323.98 | 1.42 | 22827.75 | 23262.8 | 22754.08 | 0 |
| 1738776600 | 22846.55 | -215.45 | -0.93 | 23110.2 | 23110.2 | 22655.95 | 0 |
| 1738690200 | 23062 | 651.86 | 2.91 | 22653.19 | 23081.76 | 22514.57 | 0 |
| 1738603800 | 22410.14 | -41.77 | -0.19 | 22358.13 | 22453.68 | 22020.83 | 0 |
| 1738344600 | 22451.91 | 0 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738258200 | 22451.91 | 0 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738171800 | 22451.91 | 0.09 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738085400 | 22451.82 | 20.64 | 0.09 | 22551.06 | 22551.06 | 22398.54 | 0 |
| 1737999000 | 22431.18 | 190.73 | 0.86 | 22342.25 | 22549.69 | 22342.25 | 0 |
| 1737739800 | 22240.45 | 456.52 | 2.10 | 21890.87 | 22252.35 | 21837.34 | 0 |
| 1737653400 | 21783.93 | -13.57 | -0.06 | 21892.44 | 22124.09 | 21731.75 | 0 |
| 1737567000 | 21797.5 | -382.43 | -1.72 | 22039.83 | 22039.83 | 21749.66 | 0 |
| 1737480600 | 22179.93 | 158.17 | 0.72 | 22192.85 | 22268.29 | 21982.87 | 0 |
| 1737394200 | 22021.76 | 406.69 | 1.88 | 21818.08 | 22165.22 | 21818.08 | 0 |
| 1737135000 | 21615.07 | 82.07 | 0.38 | 21501.62 | 21640.32 | 21398.34 | 0 |
| 1737048600 | 21533 | 189.39 | 0.89 | 21489.27 | 21723.73 | 21316.49 | 0 |
| 1736962200 | 21343.61 | 32.58 | 0.15 | 21267.5 | 21404.72 | 21239.82 | 0 |
| 1736875800 | 21311.03 | 509.36 | 2.45 | 20806.94 | 21383.66 | 20806.94 | 0 |
| 1736789400 | 20801.67 | -144.88 | -0.69 | 20789.74 | 20811.09 | 20786.83 | 0 |
| 1736530200 | 20946.55 | -304.53 | -1.43 | 21136.64 | 21146.97 | 20943.87 | 0 |
| 1736443800 | 21251.08 | -0.7 | -0.00 | 21301.7 | 21324.04 | 21221.79 | 0 |
| 1736357400 | 21251.78 | -194.13 | -0.91 | 21073.31 | 21350.35 | 21066.64 | 0 |
| 1736271000 | 21445.91 | -285.96 | -1.32 | 21292.42 | 21453.57 | 21232.42 | 0 |
| 1736184600 | 21731.87 | -85.68 | -0.39 | 21729.24 | 21778.92 | 21636.32 | 0 |
| 1735925400 | 21817.55 | 13.7 | 0.06 | 21906.95 | 21908.49 | 21701.48 | 0 |
| 1735839000 | 21803.85 | -510.22 | -2.29 | 22057.79 | 22096.47 | 21750.71 | 0 |
| 1735666200 | 22314.07 | -56.74 | -0.25 | 22344.93 | 22356.58 | 22271.17 | 0 |
| 1735579800 | 22370.81 | -79.13 | -0.35 | 22334.6 | 22468.75 | 22332.97 | 0 |
| 1735320600 | 22449.94 | -71.2 | -0.32 | 22503.69 | 22544.65 | 22411.88 | 0 |
| 1735061400 | 22521.14 | 229.26 | 1.03 | 22499.34 | 22527.74 | 22490.21 | 0 |
| 1734975000 | 22291.88 | 54.96 | 0.25 | 22307.4 | 22374.29 | 22230.22 | 0 |
| 1734715800 | 22236.92 | -42.65 | -0.19 | 22324.37 | 22339.03 | 22152.75 | 0 |
| 1734629400 | 22279.57 | -89.32 | -0.40 | 22142.8 | 22371.87 | 22128.49 | 0 |
| 1734543000 | 22368.89 | 197.37 | 0.89 | 22326.35 | 22460 | 22318.42 | 0 |
| 1734456600 | 22171.52 | -101.44 | -0.46 | 22165.99 | 22394.78 | 21977.36 | 0 |
| 1734370200 | 22272.96 | -223.65 | -0.99 | 22368.4 | 22388.47 | 22217.9 | 0 |
| 1734111000 | 22496.61 | -519.69 | -2.26 | 22625.89 | 22693.58 | 22479.53 | 0 |
| 1734024600 | 23016.3 | 311.12 | 1.37 | 23134.91 | 23174.71 | 22884.06 | 0 |
| 1733938200 | 22705.18 | -145.8 | -0.64 | 22865.07 | 22866.98 | 22669.23 | 0 |
| 1733851800 | 22850.98 | -254.97 | -1.10 | 23269.58 | 23320.83 | 22847.32 | 0 |
| 1733765400 | 23105.95 | 682.16 | 3.04 | 22299 | 23106.86 | 22246.24 | 0 |
| 1733506200 | 22423.79 | 382.47 | 1.74 | 22397.22 | 22478.54 | 22313.62 | 0 |
| 1733419800 | 22041.32 | -133.46 | -0.60 | 22031.51 | 22050.42 | 21972.23 | 0 |
| 1733333400 | 22174.78 | -48.3 | -0.22 | 22221.16 | 22269.12 | 22114.07 | 0 |
| 1733247000 | 22223.08 | 166.08 | 0.75 | 22102.66 | 22268.04 | 21999.42 | 0 |
| 1733160600 | 22057 | 204.66 | 0.94 | 21967.79 | 22083.76 | 21891.57 | 0 |
| 1732901400 | 21852.34 | 80.42 | 0.37 | 22106.33 | 22150.94 | 21770.97 | 0 |
| 1732815000 | 21771.92 | -275.7 | -1.25 | 21767.05 | 21844.69 | 21737.93 | 0 |
| 1732728600 | 22047.62 | 499.99 | 2.32 | 21632.49 | 22094.58 | 21610.75 | 0 |
| 1732642200 | 21547.63 | -21.07 | -0.10 | 21688.91 | 21692.07 | 21518.31 | 0 |
| 1732555800 | 21568.7 | -80.3 | -0.37 | 21539.02 | 21645.96 | 21317.52 | 0 |
| 1732296600 | 21649 | -596.07 | -2.68 | 21937.33 | 21953.37 | 21619.79 | 0 |
| 1732210200 | 22245.07 | -185.34 | -0.83 | 22401.1 | 22441.02 | 22238.54 | 0 |
| 1732123800 | 22430.41 | 86.25 | 0.39 | 22384.67 | 22508.26 | 22328.46 | 0 |
| 1732037400 | 22344.16 | 108.72 | 0.49 | 22282.37 | 22396.13 | 22130.2 | 0 |
| 1731951000 | 22235.44 | 141.14 | 0.64 | 22349.46 | 22352.04 | 22111.5 | 0 |
| 1731691800 | 22094.3 | -76.95 | -0.35 | 22202.75 | 22334.66 | 21913.88 | 0 |
| 1731605400 | 22171.25 | -456.43 | -2.02 | 22476.22 | 22482.75 | 22118.27 | 0 |
| 1731519000 | 22627.68 | -15.66 | -0.07 | 22482.94 | 22676.15 | 22394.73 | 0 |
| 1731432600 | 22643.34 | -628.06 | -2.70 | 23006.76 | 23007.59 | 22597.61 | 0 |
| 1731346200 | 23271.4 | -237.09 | -1.01 | 23108.77 | 23370.65 | 23108.76 | 0 |
| 1731087000 | 23508.49 | -374.5 | -1.57 | 23653.33 | 23826.53 | 23499.64 | 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
