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 | -70.81 | -1.32335599042 | 5350.79 | 5469.67 | 5246.39 | 0 | 0 | IX |
| 4 | 155.34 | 3.03123731618 | 5124.64 | 5488.29 | 5092.56 | 0 | 0 | IX |
| 12 | 198.26 | 3.90143494722 | 5081.72 | 5532.8 | 4900.72 | 0 | 0 | IX |
| 26 | 498.31 | 10.421254499 | 4781.67 | 5532.8 | 4383.15 | 0 | 0 | IX |
| 52 | 119.91 | 2.32380568481 | 5160.07 | 5532.8 | 4369.1 | 0 | 0 | IX |
| 156 | 259.9 | 5.17720833134 | 5020.08 | 5876.05 | 4369.1 | 0 | 0 | IX |
| 260 | 259.9 | 5.17720833134 | 5020.08 | 5876.05 | 4369.1 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741623300 | 5286.57 | -58.49 | -1.09 | 5345.06 | 5348.72 | 5272.96 | 0 |
| 1741364100 | 5345.06 | 3.24 | 0.06 | 5350.47 | 5373.56 | 5293.6899 | 0 |
| 1741277700 | 5341.82 | -82.16 | -1.51 | 5444.34 | 5469.67 | 5320.16 | 0 |
| 1741191300 | 5423.9799 | 120.59 | 2.27 | 5349.1899 | 5450.03 | 5303.39 | 0 |
| 1741104900 | 5303.39 | -46.59 | -0.87 | 5350.79 | 5375.07 | 5246.39 | 0 |
| 1740759300 | 5349.9799 | 46.87 | 0.88 | 5282.26 | 5349.9799 | 5228.9 | 0 |
| 1740672900 | 5303.11 | 8.95 | 0.17 | 5292.81 | 5310.58 | 5232.17 | 0 |
| 1740586500 | 5294.16 | -2.86 | -0.05 | 5317.57 | 5350.62 | 5263.53 | 0 |
| 1740500100 | 5297.02 | -80.82 | -1.50 | 5337.13 | 5377.84 | 5287.8 | 0 |
| 1740413700 | 5377.84 | -68.61 | -1.26 | 5447.6 | 5449.22 | 5333.07 | 0 |
| 1740154500 | 5446.45 | 0.67 | 0.01 | 5447.2 | 5488.29 | 5427.41 | 0 |
| 1740068100 | 5445.78 | 89.71 | 1.67 | 5386.6 | 5457.93 | 5339.88 | 0 |
| 1739981700 | 5356.07 | -29.4 | -0.55 | 5388.11 | 5478.22 | 5350.81 | 0 |
| 1739895300 | 5385.47 | 32.38 | 0.60 | 5353.09 | 5417.56 | 5304.72 | 0 |
| 1739808900 | 5353.09 | 34.04 | 0.64 | 5321.29 | 5363.16 | 5306.64 | 0 |
| 1739549700 | 5319.05 | 24.96 | 0.47 | 5294.09 | 5338.53 | 5275.99 | 0 |
| 1739463300 | 5294.09 | 116.03 | 2.24 | 5189.85 | 5309.67 | 5178.06 | 0 |
| 1739376900 | 5178.06 | 21 | 0.41 | 5158.59 | 5182.93 | 5133.13 | 0 |
| 1739290500 | 5157.06 | 32.42 | 0.63 | 5124.64 | 5157.06 | 5092.56 | 0 |
| 1739204100 | 5124.64 | -67.09 | -1.29 | 5107.9 | 5191.7299 | 5071.62 | 0 |
| 1738944900 | 5191.7299 | -1.82 | -0.04 | 5188.36 | 5227.99 | 5173.54 | 0 |
| 1738858500 | 5193.55 | 88.6 | 1.74 | 5104.95 | 5231.14 | 5104.95 | 0 |
| 1738772100 | 5104.95 | -25.62 | -0.50 | 5130.57 | 5154.1899 | 5086.63 | 0 |
| 1738685700 | 5130.57 | 33.46 | 0.66 | 5101.8 | 5174.18 | 5079.24 | 0 |
| 1738599300 | 5097.11 | -315.68 | -5.83 | 5339.03 | 5412.79 | 5091.35 | 0 |
| 1738340100 | 5412.79 | -40.03 | -0.73 | 5456.4799 | 5481.35 | 5405.46 | 0 |
| 1738253700 | 5452.82 | 26.95 | 0.50 | 5471.05 | 5471.05 | 5372.13 | 0 |
| 1738167300 | 5425.87 | 59.61 | 1.11 | 5405.97 | 5485.16 | 5366.26 | 0 |
| 1738080900 | 5366.26 | 70.97 | 1.34 | 5295.49 | 5397.9 | 5295.1899 | 0 |
| 1737994500 | 5295.29 | -75.13 | -1.40 | 5364.08 | 5373.88 | 5287.91 | 0 |
| 1737735300 | 5370.42 | 134.3 | 2.56 | 5328.89 | 5385.66 | 5314.25 | 0 |
| 1737648900 | 5236.12 | 0 | 0.00 | 5236.12 | 5236.12 | 5236.12 | 0 |
| 1737562500 | 5236.12 | 0 | 0.00 | 5236.12 | 5236.12 | 5236.12 | 0 |
| 1737476100 | 5236.12 | -22.9 | -0.44 | 5263.85 | 5323.03 | 5236.12 | 0 |
| 1737389700 | 5259.02 | -113.83 | -2.12 | 5386.06 | 5393.28 | 5256.38 | 0 |
| 1737130500 | 5372.85 | 26.06 | 0.49 | 5348.6 | 5387.91 | 5326.22 | 0 |
| 1737044100 | 5346.79 | -67.07 | -1.24 | 5414.63 | 5432.26 | 5346.79 | 0 |
| 1736957700 | 5413.86 | 93.57 | 1.76 | 5320.29 | 5428.46 | 5320.29 | 0 |
| 1736871300 | 5320.29 | -8 | -0.15 | 5356.77 | 5383.01 | 5311.72 | 0 |
| 1736784900 | 5328.29 | -58.97 | -1.09 | 5351.82 | 5387.26 | 5245.15 | 0 |
| 1736525700 | 5387.26 | -127.56 | -2.31 | 5515.52 | 5517.77 | 5386.86 | 0 |
| 1736439300 | 5514.82 | 73.64 | 1.35 | 5441.18 | 5532.8 | 5416.91 | 0 |
| 1736352900 | 5441.18 | 50.63 | 0.94 | 5391.56 | 5441.18 | 5357.1 | 0 |
| 1736266500 | 5390.55 | 47.92 | 0.90 | 5367.04 | 5427.83 | 5330 | 0 |
| 1735920900 | 5342.63 | 69.13 | 1.31 | 5304.83 | 5412.02 | 5273.5 | 0 |
| 1735834500 | 5273.5 | 256.13 | 5.10 | 5017.67 | 5274.12 | 5017.37 | 0 |
| 1735661700 | 5017.37 | 44.16 | 0.89 | 4976.35 | 5017.37 | 4970.58 | 0 |
| 1735575300 | 4973.21 | 23.31 | 0.47 | 4945.65 | 4996.4399 | 4940.85 | 0 |
| 1735316100 | 4949.9 | 22.7 | 0.46 | 4945.51 | 4968.42 | 4923.24 | 0 |
| 1734970500 | 4927.2 | 2.82 | 0.06 | 4904.37 | 4975.21 | 4900.72 | 0 |
| 1734711300 | 4924.38 | -75.51 | -1.51 | 4991.33 | 4999.89 | 4902.16 | 0 |
| 1734624900 | 4999.89 | -45.69 | -0.91 | 4962.86 | 5045.58 | 4946.12 | 0 |
| 1734538500 | 5045.58 | -18.61 | -0.37 | 5058.29 | 5080.95 | 5005.81 | 0 |
| 1734452100 | 5064.1899 | -17.53 | -0.34 | 5081.72 | 5097.55 | 5048.91 | 0 |
| 1734365700 | 5081.72 | -8.44 | -0.17 | 5084.53 | 5111.78 | 5052.74 | 0 |
| 1734106500 | 5090.16 | 150.76 | 3.05 | 4923.22 | 5092.9799 | 4923.22 | 0 |
| 1734020100 | 4939.4 | 3.38 | 0.07 | 4936.2 | 4976.96 | 4921.35 | 0 |
| 1733933700 | 4936.02 | -26.32 | -0.53 | 4958.03 | 4975.93 | 4936.02 | 0 |
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
