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 | 18.0463 | 0.310575243389 | 5810.6048 | 5898.5847 | 5778.8232 | 0 | 0 | IX |
| 4 | 167.657 | 2.96161764239 | 5660.9941 | 5928.7802 | 5635.0556 | 0 | 0 | IX |
| 12 | 141.7037 | 2.49173572451 | 5686.9474 | 5928.7802 | 5585.1613 | 0 | 0 | IX |
| 26 | 539.866 | 10.2077507366 | 5288.7851 | 5928.7802 | 5281.8803 | 0 | 0 | IX |
| 52 | 183.3229 | 3.24733821499 | 5645.3282 | 6109.0453 | 4736.7837 | 0 | 0 | IX |
| 156 | 1405.9102 | 31.7882107903 | 4422.7409 | 6109.0453 | 4307.4793 | 0 | 0 | IX |
| 260 | 1405.9102 | 31.7882107903 | 4422.7409 | 6109.0453 | 4307.4793 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 5811.3155 | 32.12 | 0.56 | 5817.1881 | 5833.0453 | 5807.787 | 0 |
| 1738949400 | 5779.1939 | -112.1 | -1.90 | 5896.9025 | 5898.5847 | 5778.8232 | 0 |
| 1738863000 | 5891.2951 | 73.08 | 1.26 | 5870.7506 | 5894.2799 | 5867.2845 | 0 |
| 1738776600 | 5818.2156 | -30.59 | -0.52 | 5811.0525 | 5842.341 | 5804.274 | 0 |
| 1738690200 | 5848.8022 | 21.06 | 0.36 | 5810.6048 | 5850.0775 | 5802.444 | 0 |
| 1738603800 | 5827.7427 | -88.52 | -1.50 | 5840.4688 | 5846.1513 | 5770.5847 | 0 |
| 1738344600 | 5916.2595 | -8.73 | -0.15 | 5906.2015 | 5928.7802 | 5891.2565 | 0 |
| 1738258200 | 5924.9923 | 26.8 | 0.45 | 5900.725 | 5927.6043 | 5890.4072 | 0 |
| 1738171800 | 5898.1899 | 16.49 | 0.28 | 5912.8101 | 5918.5665 | 5892.1715 | 0 |
| 1738085400 | 5881.7006 | 105.7 | 1.83 | 5877.8095 | 5907.3 | 5862.365 | 0 |
| 1737999000 | 5775.9978 | -113.65 | -1.93 | 5864.2847 | 5865.5439 | 5752.5697 | 0 |
| 1737739800 | 5889.6471 | 68.53 | 1.18 | 5836.3104 | 5908.3299 | 5816.2179 | 0 |
| 1737653400 | 5821.1209 | 69.74 | 1.21 | 5816.0376 | 5829.4852 | 5799.3858 | 0 |
| 1737567000 | 5751.3771 | 0 | 0.00 | 5751.3771 | 5751.3771 | 5751.3771 | 0 |
| 1737480600 | 5751.3771 | 33.32 | 0.58 | 5723.3828 | 5752.7975 | 5715.6062 | 0 |
| 1737394200 | 5718.0577 | 6.91 | 0.12 | 5716.9911 | 5727.6156 | 5688.3434 | 0 |
| 1737135000 | 5711.1455 | 53.85 | 0.95 | 5662.3921 | 5711.8554 | 5654.8466 | 0 |
| 1737048600 | 5657.2927 | -27.34 | -0.48 | 5697.982 | 5697.982 | 5649.5761 | 0 |
| 1736962200 | 5684.6346 | 19.94 | 0.35 | 5636.7989 | 5710.3636 | 5635.0556 | 0 |
| 1736875800 | 5664.6908 | 16.85 | 0.30 | 5660.9941 | 5683.9584 | 5645.773 | 0 |
| 1736789400 | 5647.8383 | -27.24 | -0.48 | 5637.7409 | 5657.9981 | 5604.2503 | 0 |
| 1736530200 | 5675.0829 | -92.38 | -1.60 | 5741.12 | 5746.143 | 5665.0098 | 0 |
| 1736443800 | 5767.4649 | -29.17 | -0.50 | 5767.597 | 5783.2106 | 5758.0693 | 0 |
| 1736357400 | 5796.6336 | -23.84 | -0.41 | 5805.5306 | 5811.8562 | 5772.5037 | 0 |
| 1736271000 | 5820.4775 | -1.51 | -0.03 | 5833.5491 | 5847.42 | 5810.0922 | 0 |
| 1736184600 | 5821.9905 | 59.97 | 1.04 | 5753.4214 | 5824.4801 | 5751.5451 | 0 |
| 1735925400 | 5762.0211 | -35.51 | -0.61 | 5732.8584 | 5773.5989 | 5728.9257 | 0 |
| 1735839000 | 5797.5355 | 50.83 | 0.88 | 5712.2307 | 5798.9708 | 5712.2307 | 0 |
| 1735579800 | 5746.7095 | -91.03 | -1.56 | 5844.3084 | 5844.8409 | 5727.3592 | 0 |
| 1735320600 | 5837.7414 | 130.71 | 2.29 | 5851.5539 | 5888.9568 | 5817.2517 | 0 |
| 1734975000 | 5707.0313 | -13.61 | -0.24 | 5733.6342 | 5734.6878 | 5692.404 | 0 |
| 1734715800 | 5720.6408 | -9.86 | -0.17 | 5674.3927 | 5724.6652 | 5629.9588 | 0 |
| 1734629400 | 5730.4997 | -0.23 | -0.00 | 5722.5547 | 5767.7321 | 5715.3218 | 0 |
| 1734543000 | 5730.7294 | 1.68 | 0.03 | 5720.1337 | 5748.8899 | 5716.6472 | 0 |
| 1734456600 | 5729.048 | -15.27 | -0.27 | 5723.5743 | 5746.1602 | 5715.2975 | 0 |
| 1734370200 | 5744.3163 | -23.31 | -0.40 | 5763.162 | 5764.9489 | 5727.4891 | 0 |
| 1734111000 | 5767.629 | -40.63 | -0.70 | 5760.7119 | 5791.3459 | 5757.36 | 0 |
| 1734024600 | 5808.2578 | -38.48 | -0.66 | 5820.9063 | 5821.7362 | 5789.7425 | 0 |
| 1733938200 | 5846.7394 | 65.5 | 1.13 | 5771.7852 | 5846.7394 | 5762.8896 | 0 |
| 1733851800 | 5781.2398 | -7.8 | -0.13 | 5770.3272 | 5787.2258 | 5759.6501 | 0 |
| 1733765400 | 5789.0361 | 13.28 | 0.23 | 5781.0149 | 5814.3585 | 5778.9443 | 0 |
| 1733506200 | 5775.76 | -30.86 | -0.53 | 5755.4978 | 5790.9765 | 5753.442 | 0 |
| 1733419800 | 5806.6206 | 2.63 | 0.05 | 5793.4707 | 5828.71 | 5793.1036 | 0 |
| 1733333400 | 5803.9911 | 30.38 | 0.53 | 5791.7995 | 5847.1269 | 5791.7995 | 0 |
| 1733247000 | 5773.6076 | 59.19 | 1.04 | 5789.5684 | 5818.0044 | 5755.7858 | 0 |
| 1733160600 | 5714.4136 | 27.6 | 0.49 | 5656.5202 | 5750.3826 | 5653.6526 | 0 |
| 1732901400 | 5686.8092 | 1.92 | 0.03 | 5656.1083 | 5695.6438 | 5648.544 | 0 |
| 1732815000 | 5684.8889 | 70.02 | 1.25 | 5681.2897 | 5698.9804 | 5679.0265 | 0 |
| 1732728600 | 5614.865 | -57.61 | -1.02 | 5650.5972 | 5659.6207 | 5613.456 | 0 |
| 1732642200 | 5672.4798 | -34.8 | -0.61 | 5673.5211 | 5690.0312 | 5652.8286 | 0 |
| 1732555800 | 5707.2752 | 24.2 | 0.43 | 5700.7227 | 5727.5613 | 5687.1601 | 0 |
| 1732296600 | 5683.0739 | 46.75 | 0.83 | 5655.3409 | 5693.0762 | 5620.665 | 0 |
| 1732210200 | 5636.3251 | 12.31 | 0.22 | 5621.7049 | 5643.4586 | 5585.1613 | 0 |
| 1732123800 | 5624.0122 | -28.21 | -0.50 | 5675.1791 | 5680.7938 | 5615.8656 | 0 |
| 1732037400 | 5652.2212 | -37.9 | -0.67 | 5686.9474 | 5694.2887 | 5601.4808 | 0 |
| 1731951000 | 5690.1211 | 46.91 | 0.83 | 5648.8162 | 5697.7007 | 5643.2331 | 0 |
| 1731691800 | 5643.2104 | -90.14 | -1.57 | 5722.2117 | 5722.2117 | 5634.4622 | 0 |
| 1731605400 | 5733.3461 | 23.36 | 0.41 | 5686.8116 | 5738.4439 | 5686.8116 | 0 |
| 1731519000 | 5709.984 | -51.45 | -0.89 | 5704.642 | 5726.7351 | 5682.3741 | 0 |
| 1731432600 | 5761.4372 | -85.25 | -1.46 | 5811.1092 | 5811.1092 | 5759.1532 | 0 |
| 1731346200 | 5846.6831 | 82.53 | 1.43 | 5787.5832 | 5856.073 | 5787.2308 | 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
