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 | -63.2 | -1.05805933168 | 5973.2 | 5982.6 | 5819.01 | 0 | 0 | IX |
| 4 | 110.2 | 1.9000655195 | 5799.8 | 6010 | 5678.9 | 0 | 0 | IX |
| 12 | 306.9 | 5.4773250522 | 5603.1 | 6010 | 5378.6 | 0 | 0 | IX |
| 26 | 617.2 | 11.6611245466 | 5292.8 | 6010 | 5078.3 | 0 | 0 | IX |
| 52 | 1378.158 | 30.4105482936 | 4531.842 | 6010 | 4518.8 | 0 | 0 | IX |
| 156 | 1201.1 | 25.5070186243 | 4708.9 | 6010 | 3481.1 | 0 | 0 | IX |
| 260 | 2801.1 | 90.0993920679 | 3108.9 | 6010 | 2182.6 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 5906 | 5.6 | 0.09 | 5903.8 | 5920.3 | 5846.3 | 0 |
| 1732055340 | 5900.4 | 20.4 | 0.35 | 5847.1 | 5910.45 | 5819.01 | 0 |
| 1731969000 | 5880 | 21 | 0.36 | 5862.2 | 5894.9 | 5847.9 | 0 |
| 1731709740 | 5859 | -68.2 | -1.15 | 5897.2 | 5922.3 | 5838.6 | 0 |
| 1731623340 | 5927.2 | -46.7 | -0.78 | 5973.2 | 5982.6 | 5921.2 | 0 |
| 1731536940 | 5973.9 | 5.1 | 0.09 | 5973.7 | 5992.3 | 5949.6 | 0 |
| 1731450600 | 5968.802 | -14.57 | -0.24 | 5986.8 | 5992.9 | 5943.7 | 0 |
| 1731364140 | 5983.376 | 3.28 | 0.05 | 5998.1 | 6010 | 5970 | 0 |
| 1731105000 | 5980.1 | 20.4 | 0.34 | 5961.7 | 5996.4 | 5947.2 | 0 |
| 1731018540 | 5959.7 | 44.3 | 0.75 | 5930.8 | 5966.5 | 5912.6 | 0 |
| 1730932200 | 5915.4 | 141.9 | 2.46 | 5892 | 5919.3 | 5825 | 0 |
| 1730845740 | 5773.5 | 72.5 | 1.27 | 5707.4 | 5776.3 | 5698.1 | 0 |
| 1730759400 | 5701 | -16.7 | -0.29 | 5711.8 | 5730 | 5678.9 | 0 |
| 1730496540 | 5717.7 | 29.2 | 0.51 | 5713.2 | 5755.5 | 5686.4 | 0 |
| 1730410200 | 5688.5 | -102.9 | -1.78 | 5755.6 | 5800.1 | 5684.4 | 0 |
| 1730323740 | 5791.4 | -34.6 | -0.59 | 5812.9 | 5833.2 | 5787.5 | 0 |
| 1730237340 | 5826 | 15.9 | 0.27 | 5798.5 | 5829.1 | 5784.3 | 0 |
| 1730150940 | 5810.1 | 22.7 | 0.39 | 5825.8 | 5829.8 | 5805.2 | 0 |
| 1729891740 | 5787.4 | -6.2 | -0.11 | 5815.1 | 5844.6 | 5780.8 | 0 |
| 1729805340 | 5793.6 | 6.1 | 0.11 | 5799.8 | 5812.1 | 5765.7 | 0 |
| 1729719000 | 5787.5 | -41.6 | -0.71 | 5812.6 | 5834.3 | 5744.15 | 0 |
| 1729632540 | 5829.1 | -10.5 | -0.18 | 5810.5 | 5845 | 5800.5 | 0 |
| 1729546140 | 5839.6 | -7.4 | -0.13 | 5838.5 | 5848.5 | 5806.001 | 0 |
| 1729286940 | 5847 | 21.8 | 0.37 | 5840.7 | 5853.9 | 5824.8 | 0 |
| 1729200540 | 5825.2 | 4.7 | 0.08 | 5859.1 | 5863 | 5810.7 | 0 |
| 1729114140 | 5820.5 | 23.38 | 0.40 | 5797.8 | 5828.3 | 5789.6 | 0 |
| 1729027740 | 5797.125 | -48.78 | -0.83 | 5845.9 | 5849.3 | 5785.45 | 0 |
| 1728941340 | 5845.9 | 53.9 | 0.93 | 5812.2 | 5852.7 | 5792 | 0 |
| 1728682200 | 5792 | 29.4 | 0.51 | 5760.5 | 5803.3 | 5752.7 | 0 |
| 1728595740 | 5762.6 | -4.9 | -0.08 | 5757.7 | 5775.8 | 5744.9 | 0 |
| 1728509340 | 5767.5 | 38.5 | 0.67 | 5731.6 | 5777.1 | 5715.2 | 0 |
| 1728422940 | 5729 | 48.52 | 0.85 | 5704.2 | 5737.8 | 5670.7 | 0 |
| 1728336600 | 5680.483 | -46.92 | -0.82 | 5713 | 5725.5 | 5666.3 | 0 |
| 1728077400 | 5727.4 | 53.2 | 0.94 | 5723.5 | 5733.6 | 5675.5 | 0 |
| 1727991000 | 5674.2 | -22.8 | -0.40 | 5673.6 | 5698.025 | 5654.9 | 0 |
| 1727904600 | 5697 | 11.5 | 0.20 | 5677.1 | 5701 | 5652.7 | 0 |
| 1727818140 | 5685.5 | -44.87 | -0.78 | 5734 | 5743.8 | 5660 | 0 |
| 1727731740 | 5730.37 | 19.37 | 0.34 | 5704.2 | 5743.8 | 5680.8 | 0 |
| 1727472600 | 5711 | -13.4 | -0.23 | 5733.9 | 5742.2 | 5704.2 | 0 |
| 1727386140 | 5724.4 | 21.7 | 0.38 | 5743.8 | 5750 | 5699 | 0 |
| 1727299800 | 5702.7 | -9.7 | -0.17 | 5711.4 | 5718.9 | 5689.1 | 0 |
| 1727213340 | 5712.4 | 18.23 | 0.32 | 5704.8 | 5714.1 | 5676 | 0 |
| 1727127000 | 5694.168 | 15.27 | 0.27 | 5693.4 | 5703.325 | 5670 | 0 |
| 1726867740 | 5678.9 | -27.6 | -0.48 | 5678.4 | 5693.1 | 5651.7 | 0 |
| 1726781400 | 5706.5 | 81.5 | 1.45 | 5710.1 | 5728.8 | 5614 | 0 |
| 1726695000 | 5625 | -5.5 | -0.10 | 5637.4 | 5686.9 | 5608.3 | 0 |
| 1726608540 | 5630.5 | 9 | 0.16 | 5651 | 5665.8 | 5607.95 | 0 |
| 1726522200 | 5621.501 | 5.4 | 0.10 | 5617.4 | 5631.1 | 5599 | 0 |
| 1726263000 | 5616.1 | 31.8 | 0.57 | 5597.1 | 5630.3 | 5590.9 | 0 |
| 1726176600 | 5584.3 | 41.3 | 0.75 | 5550.1 | 5594 | 5527.4 | 0 |
| 1726090200 | 5543 | 57.3 | 1.04 | 5487 | 5553.6 | 5399.6 | 0 |
| 1726003740 | 5485.7 | 12.9 | 0.24 | 5483.6 | 5491.5 | 5433.8 | 0 |
| 1725917400 | 5472.8 | 82.7 | 1.53 | 5446.5 | 5477.1 | 5419.7 | 0 |
| 1725658140 | 5390.1 | -100.6 | -1.83 | 5499.4 | 5516 | 5378.6 | 0 |
| 1725571800 | 5490.7 | -16.6 | -0.30 | 5508.9 | 5537.995 | 5471 | 0 |
| 1725485340 | 5507.3 | -6.5 | -0.12 | 5502 | 5544.3 | 5486.6 | 0 |
| 1725399000 | 5513.8 | -119.7 | -2.12 | 5604.7 | 5642.2 | 5495.1 | 0 |
| 1725053340 | 5633.5 | 41.3 | 0.74 | 5607.7 | 5642 | 5571.4 | 0 |
| 1724966940 | 5592.2 | 33.7 | 0.61 | 5603.1 | 5636.8 | 5563.8 | 0 |
| 1724880540 | 5558.5 | -57.3 | -1.02 | 5612.1 | 5622.5 | 5548.7 | 0 |
| 1724794140 | 5615.8 | 15.3 | 0.27 | 5594.9 | 5620.6 | 5583.2 | 0 |
| 1724707800 | 5600.5 | -20.5 | -0.36 | 5631.8 | 5639.1 | 5590.5 | 0 |
| 1724448600 | 5621 | 53.61 | 0.96 | 5595.3 | 5630.9 | 5572.9 | 0 |
| 1724362140 | 5567.387 | -40.11 | -0.72 | 5625.6 | 5631.8 | 5549.8 | 0 |
| 1724275800 | 5607.5 | 22.2 | 0.40 | 5597.7 | 5621.1 | 5579.9 | 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
