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 | 9344.33 | 6.11696328374 | 152760.93 | 162992.45 | 131165.6 | 0 | 0 | IX |
| 4 | 63443.6 | 64.3042089501 | 98661.66 | 162992.45 | 89758.75 | 0 | 0 | IX |
| 12 | 93701.23 | 136.982031614 | 68404.03 | 162992.45 | 61185.98 | 0 | 0 | IX |
| 26 | 119468.18 | 280.197846569 | 42637.08 | 162992.45 | 39479.63 | 0 | 0 | IX |
| 52 | 115141.49 | 245.170883854 | 46963.77 | 162992.45 | 35366.57 | 0 | 0 | IX |
| 156 | 41637.57 | 34.563267545 | 120467.69 | 162992.45 | 8599.52 | 0 | 0 | IX |
| 260 | 160539 | 10249.8308071 | 1566.26 | 238239.52 | 11.25 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 162105.26 | 15 | 10.21 | 153313.49 | 162992.45 | 152048.04 | 0 |
| 1738776600 | 147087.75 | 3 | 2.56 | 139800.66 | 147087.75 | 137834.87 | 0 |
| 1738690200 | 143419.06 | 3 | 2.48 | 142005.9 | 144006.09 | 133955.79 | 0 |
| 1738603800 | 139952.34 | -15 | -9.95 | 133609.45 | 141681.85 | 131165.6 | 0 |
| 1738344600 | 155410.04 | 159.51 | 0.10 | 157382.76 | 158834.78 | 153271.26 | 0 |
| 1738258200 | 155250.53 | 4 | 2.85 | 152760.93 | 155487.38 | 151518.57 | 0 |
| 1738171800 | 150952.23 | 9 | 6.71 | 145127.29 | 152526.06 | 143471.68 | 0 |
| 1738085400 | 141465.21 | 6 | 4.83 | 138966.66 | 143476.82 | 135506.25 | 0 |
| 1737999000 | 134950.34 | -5 | -3.85 | 131267.95 | 137834.17 | 125740.01 | 0 |
| 1737739800 | 140353.15 | -841.74 | -0.60 | 143502.21 | 146149.5 | 138418.1 | 0 |
| 1737653400 | 141194.89 | 15 | 12.49 | 135269.67 | 141703.14 | 134230.16 | 0 |
| 1737567000 | 125514.23 | 0 | 0.00 | 125514.23 | 125514.23 | 125514.23 | 0 |
| 1737480600 | 125514.23 | 2 | 1.67 | 120728.25 | 125665.32 | 120606.79 | 0 |
| 1737394200 | 123452.16 | 3 | 2.75 | 119845.96 | 126038.83 | 119036.85 | 0 |
| 1737135000 | 120147.69 | 9 | 8.35 | 113708.53 | 120940.99 | 113120.04 | 0 |
| 1737048600 | 110887.04 | 2 | 2.69 | 111262.49 | 111610.39 | 108120.73 | 0 |
| 1736962200 | 107979.36 | 10 | 10.42 | 98881 | 109839.62 | 98387.32 | 0 |
| 1736875800 | 97787.89 | 4 | 4.76 | 97619.45 | 100749.69 | 96584.8 | 0 |
| 1736789400 | 93343.16 | -2 | -3.00 | 94155.87 | 94784.65 | 89758.75 | 0 |
| 1736530200 | 96226.98 | -3 | -3.58 | 99725.9 | 102613.13 | 95304.8 | 0 |
| 1736443800 | 99797.81 | -496.69 | -0.50 | 98661.66 | 101292.42 | 97341.11 | 0 |
| 1736357400 | 100294.5 | -421.93 | -0.42 | 100025.19 | 105512.64 | 97265.86 | 0 |
| 1736271000 | 100716.43 | 4 | 4.25 | 96216.28 | 102409.04 | 94432 | 0 |
| 1736184600 | 96607.14 | 9 | 10.75 | 89443.44 | 96607.14 | 87555.65 | 0 |
| 1735925400 | 87233.4 | -3 | -4.20 | 91126.89 | 91213.15 | 86025.76 | 0 |
| 1735839000 | 91056.02 | 3 | 3.90 | 87925.76 | 91060.02 | 85175.74 | 0 |
| 1735579800 | 87636.12 | -2 | -2.79 | 87125.5 | 89810.61 | 86800.24 | 0 |
| 1735320600 | 90153.46 | 3 | 4.57 | 85512.41 | 90153.46 | 84589.61 | 0 |
| 1734975000 | 86215.12 | -1 | -1.43 | 86190.49 | 87833.1 | 84885.03 | 0 |
| 1734715800 | 87462.35 | -2 | -3.04 | 85505.83 | 88725.48 | 80035.92 | 0 |
| 1734629400 | 90200.83 | -9 | -9.49 | 92343.98 | 94861.39 | 89832.78 | 0 |
| 1734543000 | 99655.36 | -187.86 | -0.19 | 100735.14 | 102662.04 | 99634.99 | 0 |
| 1734456600 | 99843.22 | -2 | -2.38 | 101414.77 | 103727.5 | 99671.58 | 0 |
| 1734370200 | 102278.2 | -3 | -3.33 | 103981.84 | 104966.49 | 101950.47 | 0 |
| 1734111000 | 105801.38 | -803.96 | -0.75 | 107446.84 | 110072.12 | 104383.89 | 0 |
| 1734024600 | 106605.34 | 923.18 | 0.87 | 107105.8 | 107590.66 | 105218.57 | 0 |
| 1733938200 | 105682.16 | 2 | 2.35 | 102021.26 | 106259.9 | 101902.87 | 0 |
| 1733851800 | 103252.05 | -659.61 | -0.63 | 101449.51 | 105565.12 | 101409.82 | 0 |
| 1733765400 | 103911.66 | -1 | -1.50 | 108109.81 | 108109.81 | 102908.21 | 0 |
| 1733506200 | 105491.44 | 869.05 | 0.83 | 105129.2 | 106975.31 | 103571.59 | 0 |
| 1733419800 | 104622.39 | 4 | 4.33 | 99747.13 | 105130 | 99679.12 | 0 |
| 1733333400 | 100284.6 | 6 | 7.48 | 96099.69 | 101213.61 | 95493.41 | 0 |
| 1733247000 | 93309.21 | 2 | 2.86 | 91093.05 | 93986.45 | 90426.64 | 0 |
| 1733160600 | 90712.56 | 8 | 10.79 | 80565.65 | 90712.56 | 80049.61 | 0 |
| 1732901400 | 81881.4 | 5 | 7.18 | 75657.67 | 82258.56 | 75102.39 | 0 |
| 1732815000 | 76398.93 | 4 | 5.90 | 74851.86 | 76709.34 | 74324.12 | 0 |
| 1732728600 | 72140.82 | -949.12 | -1.30 | 72035.29 | 72811.38 | 69045.48 | 0 |
| 1732642200 | 73089.94 | -3 | -4.00 | 73451.9 | 75544.32 | 71535.24 | 0 |
| 1732555800 | 76132.73 | 2 | 2.82 | 77662.75 | 77825.3 | 74112.38 | 0 |
| 1732296600 | 74043.02 | 4 | 6.39 | 71947.45 | 74437.66 | 66761.45 | 0 |
| 1732210200 | 69593.72 | 3 | 5.15 | 67515.52 | 69750.71 | 63593.16 | 0 |
| 1732123800 | 66184.55 | -1 | -2.10 | 69865.15 | 71000 | 65127.16 | 0 |
| 1732037400 | 67601.57 | -3 | -4.76 | 70592.91 | 71524 | 61185.98 | 0 |
| 1731951000 | 70978.87 | -686.63 | -0.96 | 72547.5 | 73328.29 | 68438.3 | 0 |
| 1731691800 | 71665.5 | -1 | -1.98 | 69668.42 | 73739.88 | 69283.2 | 0 |
| 1731605400 | 73112.46 | 6 | 9.54 | 68404.03 | 74191.04 | 68115.15 | 0 |
| 1731519000 | 66743.8 | -796.95 | -1.18 | 67269.65 | 69788.62 | 62659.45 | 0 |
| 1731432600 | 67540.75 | -11 | -14.99 | 74030.52 | 76296.54 | 67141.25 | 0 |
| 1731346200 | 79452.73 | 6 | 8.32 | 77798.74 | 82079.35 | 77685.98 | 0 |
| 1731087000 | 73349.46 | -4 | -5.37 | 78845.09 | 78845.37 | 71417.26 | 0 |
| 1731000600 | 77514.29 | 8 | 11.83 | 72282.21 | 79434.85 | 72067.37 | 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
