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 | 95 | 1.73104956268 | 5488 | 5658 | 5478 | 3183263 | 5586.83225601 | F |
| 4 | 77 | 1.39847439157 | 5506 | 5658 | 5411.5 | 2640896 | 5527.29620334 | F |
| 12 | -125 | -2.18990889979 | 5708 | 5795.5 | 5411.5 | 2611101 | 5613.25443671 | F |
| 26 | -457 | -7.56622516556 | 6040 | 6117.5 | 5411.5 | 2736340 | 5730.96959116 | F |
| 52 | 136.5 | 2.50619664004 | 5446.5 | 6324.5 | 5394.5 | 2881666 | 5740.64136695 | F |
| 156 | 113 | 2.06581352834 | 5470 | 6324.5 | 5383 | 2876748 | 5733.83533059 | F |
| 260 | 113 | 2.06581352834 | 5470 | 6324.5 | 5383 | 2876748 | 5733.83533059 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752616800 | 5574 | -39 | -0.69 | 5599 | 5627 | 5556.5 | 3547879 |
| 1752530400 | 5613 | 22.5 | 0.40 | 5591.5 | 5621.5 | 5568.5 | 2496865 |
| 1752271200 | 5590.5 | 29 | 0.52 | 5579.5 | 5619 | 5567.5 | 2755746 |
| 1752184800 | 5561.5 | -47 | -0.84 | 5643.5 | 5658 | 5553 | 3917048 |
| 1752098400 | 5608.5 | 125 | 2.28 | 5488 | 5638 | 5478 | 3198776 |
| 1752012000 | 5483.5 | -37 | -0.67 | 5505.5 | 5510.5 | 5467 | 2647837 |
| 1751925600 | 5520.5 | 65 | 1.19 | 5474 | 5526 | 5470.5 | 2730362 |
| 1751666400 | 5455.5 | 7.5 | 0.14 | 5455.5 | 5462 | 5437.5 | 1291904 |
| 1751580000 | 5448 | -16.5 | -0.30 | 5465 | 5482.5 | 5437.5 | 2448804 |
| 1751493600 | 5464.5 | 8 | 0.15 | 5502 | 5518.5 | 5452.5 | 2888248 |
| 1751407200 | 5456.5 | 0 | 0.00 | 5456.5 | 5456.5 | 5456.5 | 0 |
| 1751320800 | 5456.5 | -25.5 | -0.47 | 5486 | 5505 | 5454 | 196987 |
| 1751061600 | 5482 | -1 | -0.02 | 5489.5 | 5507 | 5461.5 | 2997746 |
| 1750975200 | 5483 | -79 | -1.42 | 5552 | 5567 | 5411.5 | 2922459 |
| 1750888800 | 5562 | 42.5 | 0.77 | 5517.5 | 5579 | 5515 | 2908076 |
| 1750802400 | 5519.5 | 14.5 | 0.26 | 5482 | 5530 | 5482 | 2857804 |
| 1750716000 | 5505 | -22 | -0.40 | 5545.5 | 5552.5 | 5501 | 2808382 |
| 1750456800 | 5527 | 31 | 0.56 | 5483 | 5538 | 5480 | 2335761 |
| 1750284000 | 5496 | -11.5 | -0.21 | 5506 | 5524.5 | 5488 | 2585438 |
| 1750197600 | 5507.5 | 9 | 0.16 | 5508 | 5521 | 5480 | 2985428 |
| 1750111200 | 5498.5 | -70.5 | -1.27 | 5543 | 5553.5 | 5498 | 2716934 |
| 1749852000 | 5569 | 16 | 0.29 | 5587 | 5612 | 5548.5 | 2766231 |
| 1749765600 | 5553 | -7 | -0.13 | 5550 | 5579.5 | 5544.5 | 2359229 |
| 1749679200 | 5560 | -32.5 | -0.58 | 5591 | 5602 | 5542.5 | 2754852 |
| 1749592800 | 5592.5 | 8.5 | 0.15 | 5581.5 | 5601 | 5561.5 | 2461283 |
| 1749506400 | 5584 | -8 | -0.14 | 5596.5 | 5624.5 | 5577.5 | 2362037 |
| 1749247200 | 5592 | -21 | -0.37 | 5624 | 5645.5 | 5585 | 2962704 |
| 1749160800 | 5613 | -49 | -0.87 | 5665 | 5668.5 | 5608 | 2845132 |
| 1749074400 | 5662 | -10 | -0.18 | 5670 | 5684 | 5641.5 | 2453406 |
| 1748988000 | 5672 | -37 | -0.65 | 5714 | 5745 | 5658.5 | 2885357 |
| 1748901600 | 5709 | 0 | 0.00 | 5709 | 5709 | 5709 | 0 |
| 1748642400 | 5709 | 40.5 | 0.71 | 5670 | 5717 | 5659.5 | 186128 |
| 1748556000 | 5668.5 | -25.5 | -0.45 | 5700.5 | 5706 | 5645 | 2491078 |
| 1748469600 | 5694 | 51 | 0.90 | 5653 | 5721 | 5647 | 2803557 |
| 1748383200 | 5643 | -26 | -0.46 | 5665 | 5677 | 5640 | 2409543 |
| 1748296800 | 5669 | 9.5 | 0.17 | 5650 | 5686 | 5642 | 1621805 |
| 1748037600 | 5659.5 | -105.5 | -1.83 | 5740 | 5752.5 | 5650.5 | 3071822 |
| 1747951200 | 5765 | 107.5 | 1.90 | 5660.5 | 5783.5 | 5604.5 | 4274340 |
| 1747864800 | 5657.5 | -19 | -0.33 | 5683 | 5691 | 5652.5 | 2507854 |
| 1747778400 | 5676.5 | 13.5 | 0.24 | 5662.5 | 5698.5 | 5657.5 | 2782766 |
| 1747692000 | 5663 | -25 | -0.44 | 5676.5 | 5708.5 | 5650 | 2538728 |
| 1747432800 | 5688 | -15 | -0.26 | 5693 | 5733 | 5680 | 2575913 |
| 1747346400 | 5703 | 40.5 | 0.72 | 5654 | 5719 | 5635 | 3197801 |
| 1747260000 | 5662.5 | 24 | 0.43 | 5627 | 5665 | 5604.5 | 2915289 |
| 1747173600 | 5638.5 | -59 | -1.04 | 5686.5 | 5699 | 5619 | 3195797 |
| 1747087200 | 5697.5 | 18.5 | 0.33 | 5700 | 5733 | 5687 | 2698076 |
| 1746828000 | 5679 | -11.5 | -0.20 | 5697.5 | 5698.5 | 5666.5 | 2373897 |
| 1746741600 | 5690.5 | -82 | -1.42 | 5752 | 5780.5 | 5689.5 | 2947389 |
| 1746655200 | 5772.5 | 23.5 | 0.41 | 5740 | 5795.5 | 5730 | 2761447 |
| 1746568800 | 5749 | 16 | 0.28 | 5733 | 5772 | 5726.5 | 2915026 |
| 1746482400 | 5733 | 72.5 | 1.28 | 5691.5 | 5739.5 | 5664.5 | 2326150 |
| 1746223200 | 5660.5 | 0 | 0.00 | 5660.5 | 5660.5 | 5660.5 | 0 |
| 1746050400 | 5660.5 | 45 | 0.80 | 5620.5 | 5669 | 5604.5 | 188075 |
| 1745964000 | 5615.5 | -41.5 | -0.73 | 5661.5 | 5664 | 5614 | 2521806 |
| 1745877600 | 5657 | -34.5 | -0.61 | 5700 | 5702.5 | 5648 | 2865570 |
| 1745618400 | 5691.5 | 3 | 0.05 | 5705.5 | 5712 | 5669 | 2446291 |
| 1745532000 | 5688.5 | -21.5 | -0.38 | 5711 | 5711 | 5667.5 | 2772686 |
| 1745445600 | 5710 | -20.5 | -0.36 | 5708 | 5735 | 5664 | 3133017 |
| 1745359200 | 5730.5 | -93.5 | -1.61 | 5804 | 5810.5 | 5725.5 | 2681057 |
| 1744927200 | 5824 | -54.5 | -0.93 | 5885.5 | 5899.5 | 5807 | 2789916 |
| 1744840800 | 5878.5 | -11.5 | -0.20 | 5880 | 5929 | 5865 | 2828608 |
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
