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 | 85.92 | 2.72119185163 | 3157.44 | 3293.07 | 3118.13 | 0 | 0 | IX |
| 4 | 22.26 | 0.691068268604 | 3221.1 | 3293.07 | 3118.13 | 0 | 0 | IX |
| 12 | -347.48 | -9.67684441523 | 3590.84 | 3599.48 | 3118.13 | 0 | 0 | IX |
| 26 | -322.11 | -9.03415258016 | 3565.47 | 3820.51 | 3118.13 | 0 | 0 | IX |
| 52 | -469.15 | -12.637002998 | 3712.51 | 3901.62 | 3118.13 | 0 | 0 | IX |
| 156 | -54.39 | -1.64930634524 | 3297.75 | 3901.62 | 3118.13 | 0 | 0 | IX |
| 260 | -300.74 | -8.48565221072 | 3544.1 | 3901.62 | 1999.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3246.43 | 20.67 | 0.64 | 3222.92 | 3266.25 | 3202.45 | 0 |
| 1737048600 | 3225.76 | 3.32 | 0.10 | 3276.78 | 3293.07 | 3225.76 | 0 |
| 1736962200 | 3222.44 | 104.31 | 3.35 | 3139.62 | 3224.8 | 3137.75 | 0 |
| 1736875800 | 3118.13 | -39.31 | -1.24 | 3143.08 | 3171.36 | 3118.13 | 0 |
| 1736789400 | 3157.44 | -39.18 | -1.23 | 3157.44 | 3157.44 | 3157.44 | 0 |
| 1736530200 | 3196.62 | -10.68 | -0.33 | 3221.86 | 3227.69 | 3195.76 | 0 |
| 1736443800 | 3207.3 | 2.84 | 0.09 | 3216.39 | 3222.33 | 3206.81 | 0 |
| 1736357400 | 3204.46 | 18.8 | 0.59 | 3200.86 | 3214.81 | 3185.58 | 0 |
| 1736271000 | 3185.66 | -28.73 | -0.89 | 3200.46 | 3205.14 | 3184.4699 | 0 |
| 1736184600 | 3214.39 | -41.89 | -1.29 | 3231.34 | 3234.68 | 3207.84 | 0 |
| 1735925400 | 3256.28 | -0.69 | -0.02 | 3256.63 | 3263.9699 | 3242.21 | 0 |
| 1735839000 | 3256.9699 | 51.05 | 1.59 | 3234.91 | 3256.9699 | 3228.8 | 0 |
| 1735666200 | 3205.92 | 0 | 0.00 | 3205.92 | 3205.92 | 3205.92 | 0 |
| 1735579800 | 3205.92 | -2.65 | -0.08 | 3193.29 | 3209.76 | 3187.52 | 0 |
| 1735320600 | 3208.57 | -16.06 | -0.50 | 3217.93 | 3225.6 | 3199.2399 | 0 |
| 1735061400 | 3224.63 | -20.53 | -0.63 | 3237.12 | 3241.54 | 3224.63 | 0 |
| 1734975000 | 3245.16 | 72.35 | 2.28 | 3221.1 | 3245.16 | 3214.4899 | 0 |
| 1734715800 | 3172.81 | -5.48 | -0.17 | 3190.41 | 3202.15 | 3172.16 | 0 |
| 1734629400 | 3178.29 | -57.19 | -1.77 | 3178.79 | 3187.91 | 3168.27 | 0 |
| 1734543000 | 3235.48 | -32.08 | -0.98 | 3245.95 | 3262.35 | 3235.15 | 0 |
| 1734456600 | 3267.56 | -73.29 | -2.19 | 3293.11 | 3296.12 | 3261.31 | 0 |
| 1734370200 | 3340.85 | -6.39 | -0.19 | 3334.39 | 3347.04 | 3314.44 | 0 |
| 1734111000 | 3347.2399 | -33.78 | -1.00 | 3352.51 | 3357.77 | 3335.69 | 0 |
| 1734024600 | 3381.02 | -63.66 | -1.85 | 3393.38 | 3402.13 | 3379.91 | 0 |
| 1733938200 | 3444.68 | 3.56 | 0.10 | 3449.12 | 3457.91 | 3435.16 | 0 |
| 1733851800 | 3441.12 | 8.01 | 0.23 | 3429.9 | 3441.12 | 3422.83 | 0 |
| 1733765400 | 3433.11 | 51.65 | 1.53 | 3416.53 | 3433.99 | 3404.97 | 0 |
| 1733506200 | 3381.46 | 0.98 | 0.03 | 3371.84 | 3383.51 | 3361.12 | 0 |
| 1733419800 | 3380.48 | -32.11 | -0.94 | 3379.12 | 3392 | 3373.6 | 0 |
| 1733333400 | 3412.59 | 49.46 | 1.47 | 3408.3 | 3413.45 | 3396.33 | 0 |
| 1733247000 | 3363.13 | 107.05 | 3.29 | 3328.39 | 3363.13 | 3322.78 | 0 |
| 1733160600 | 3256.08 | -52.65 | -1.59 | 3293.71 | 3302.4699 | 3255.91 | 0 |
| 1732901400 | 3308.73 | -59.93 | -1.78 | 3317.7 | 3340.4699 | 3308.73 | 0 |
| 1732815000 | 3368.66 | -19.4 | -0.57 | 3373.1 | 3387.43 | 3368.66 | 0 |
| 1732728600 | 3388.06 | 0 | 0.00 | 3388.06 | 3388.06 | 3388.06 | 0 |
| 1732642200 | 3388.06 | -48.57 | -1.41 | 3408.72 | 3411.81 | 3388.06 | 0 |
| 1732555800 | 3436.63 | 68.75 | 2.04 | 3449.53 | 3453.45 | 3432.73 | 0 |
| 1732296600 | 3367.88 | 37.93 | 1.14 | 3376.55 | 3383.06 | 3362.4 | 0 |
| 1732210200 | 3329.95 | -40.18 | -1.19 | 3362.7 | 3368.98 | 3329.95 | 0 |
| 1732123800 | 3370.13 | -0.69 | -0.02 | 3379.49 | 3382.13 | 3366.04 | 0 |
| 1732037400 | 3370.82 | 23.08 | 0.69 | 3373.83 | 3389.63 | 3368.84 | 0 |
| 1731951000 | 3347.7399 | -23.78 | -0.71 | 3351.84 | 3360.4 | 3345.44 | 0 |
| 1731691800 | 3371.52 | -8.73 | -0.26 | 3369.78 | 3377.53 | 3361.54 | 0 |
| 1731605400 | 3380.25 | -38.04 | -1.11 | 3402.72 | 3409.03 | 3380.25 | 0 |
| 1731519000 | 3418.29 | 5.79 | 0.17 | 3434.62 | 3435.71 | 3413.87 | 0 |
| 1731432600 | 3412.5 | 22.56 | 0.67 | 3406.35 | 3427.65 | 3400.34 | 0 |
| 1731346200 | 3389.94 | -14.62 | -0.43 | 3370.91 | 3413 | 3368.36 | 0 |
| 1731087000 | 3404.56 | -15.88 | -0.46 | 3424.62 | 3429.46 | 3401.39 | 0 |
| 1731000600 | 3420.44 | -60.53 | -1.74 | 3444.56 | 3455.53 | 3420.44 | 0 |
| 1730914200 | 3480.97 | -64.57 | -1.82 | 3524.74 | 3525.75 | 3472.54 | 0 |
| 1730827800 | 3545.54 | 27.09 | 0.77 | 3522.23 | 3550.54 | 3516.17 | 0 |
| 1730741400 | 3518.45 | 3.76 | 0.11 | 3481.57 | 3538.19 | 3478.06 | 0 |
| 1730482200 | 3514.69 | -25.68 | -0.73 | 3512.43 | 3520.91 | 3499.36 | 0 |
| 1730395800 | 3540.37 | -10.65 | -0.30 | 3564.05 | 3570.63 | 3539.36 | 0 |
| 1730309400 | 3551.02 | -24.85 | -0.69 | 3535.74 | 3557.32 | 3528.04 | 0 |
| 1730223000 | 3575.87 | -21.13 | -0.59 | 3579.59 | 3586.9 | 3566.54 | 0 |
| 1730136600 | 3597 | -37.62 | -1.04 | 3590.84 | 3599.48 | 3585.43 | 0 |
| 1729873800 | 3634.62 | -9.49 | -0.26 | 3640.34 | 3641.24 | 3623.35 | 0 |
| 1729787400 | 3644.11 | -24.31 | -0.66 | 3673.39 | 3678 | 3644.11 | 0 |
| 1729701000 | 3668.42 | 8.01 | 0.22 | 3663.94 | 3670.42 | 3653.55 | 0 |
| 1729614600 | 3660.41 | -28.43 | -0.77 | 3668.07 | 3675.15 | 3657.62 | 0 |
| 1729528200 | 3688.84 | -0.06 | -0.00 | 3691.54 | 3700.21 | 3683.31 | 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
