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 | 163.3487 | 2.87869924829 | 5674.3927 | 5888.9568 | 5629.9588 | 0 | 0 | IX |
| 4 | 181.6331 | 3.21127337678 | 5656.1083 | 5888.9568 | 5629.9588 | 0 | 0 | IX |
| 12 | 154.2617 | 2.71421221052 | 5683.4797 | 5888.9568 | 5557.6646 | 0 | 0 | IX |
| 26 | 30.7739 | 0.529947860049 | 5806.9675 | 6109.0453 | 4736.7837 | 0 | 0 | IX |
| 52 | 661.8619 | 12.7874286872 | 5175.8795 | 6109.0453 | 4736.7837 | 0 | 0 | IX |
| 156 | 1415.0005 | 31.993746231 | 4422.7409 | 6109.0453 | 4307.4793 | 0 | 0 | IX |
| 260 | 1415.0005 | 31.993746231 | 4422.7409 | 6109.0453 | 4307.4793 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 5764.1502 | -23.79 | -0.41 | 5814.6669 | 5818.9606 | 5742.1697 | 0 |
| 1731000600 | 5787.9441 | -27.63 | -0.48 | 5770.5718 | 5816.75 | 5770.5718 | 0 |
| 1730914200 | 5815.5775 | 80.55 | 1.40 | 5785.1644 | 5864.6328 | 5770.2739 | 0 |
| 1730827800 | 5735.024 | 24.69 | 0.43 | 5687.526 | 5739.7266 | 5674.9258 | 0 |
| 1730741400 | 5710.3363 | -19.4 | -0.34 | 5687.954 | 5726.2792 | 5674.6929 | 0 |
| 1730482200 | 5729.7356 | 69.63 | 1.23 | 5667.2876 | 5732.6706 | 5650.2199 | 0 |
| 1730395800 | 5660.1093 | -84.35 | -1.47 | 5710.0168 | 5721.9179 | 5641.9925 | 0 |
| 1730309400 | 5744.4603 | 6.57 | 0.11 | 5789.9757 | 5796.4796 | 5744.2875 | 0 |
| 1730223000 | 5737.8872 | 56.36 | 0.99 | 5733.5159 | 5761.5505 | 5722.171 | 0 |
| 1730136600 | 5681.5237 | 83.86 | 1.50 | 5670.4699 | 5684.7677 | 5621.8639 | 0 |
| 1729873800 | 5597.6656 | 35.59 | 0.64 | 5567.2538 | 5622.7274 | 5567.2538 | 0 |
| 1729787400 | 5562.0712 | -1.1 | -0.02 | 5585.2281 | 5608.6206 | 5557.6646 | 0 |
| 1729701000 | 5563.1751 | -47.9 | -0.85 | 5591.187 | 5610.2816 | 5560.65 | 0 |
| 1729614600 | 5611.0725 | -58.9 | -1.04 | 5632.171 | 5647.2356 | 5602.5492 | 0 |
| 1729528200 | 5669.9757 | -31.47 | -0.55 | 5701.9736 | 5722.5402 | 5665.0995 | 0 |
| 1729269000 | 5701.447 | -21.44 | -0.37 | 5694.5458 | 5730.2515 | 5694.1957 | 0 |
| 1729182600 | 5722.883 | 1.99 | 0.03 | 5701.6773 | 5740.1326 | 5701.6773 | 0 |
| 1729096200 | 5720.8936 | -18.09 | -0.32 | 5694.1406 | 5727.6453 | 5686.1416 | 0 |
| 1729009800 | 5738.9852 | -73.37 | -1.26 | 5782.4874 | 5785.6232 | 5735.968 | 0 |
| 1728923400 | 5812.3536 | 27 | 0.47 | 5773.5304 | 5818.7001 | 5767.3386 | 0 |
| 1728664200 | 5785.3491 | 53.41 | 0.93 | 5744.2843 | 5792.3211 | 5730.3764 | 0 |
| 1728577800 | 5731.9392 | -47.3 | -0.82 | 5744.8453 | 5749.2641 | 5702.9064 | 0 |
| 1728491400 | 5779.2384 | 24.9 | 0.43 | 5744.0848 | 5782.5356 | 5726.4697 | 0 |
| 1728405000 | 5754.3421 | 22.95 | 0.40 | 5705.0986 | 5765.6812 | 5687.3995 | 0 |
| 1728318600 | 5731.3904 | -51.28 | -0.89 | 5768.004 | 5773.0653 | 5719.0773 | 0 |
| 1728059400 | 5782.6679 | 109.69 | 1.93 | 5683.4797 | 5799.5466 | 5678.9185 | 0 |
| 1727973000 | 5672.9769 | 18.98 | 0.34 | 5684.4586 | 5689.3035 | 5644.377 | 0 |
| 1727886600 | 5654.0014 | 30.61 | 0.54 | 5589.7221 | 5661.2976 | 5587.1394 | 0 |
| 1727800200 | 5623.3895 | -7.36 | -0.13 | 5666.0073 | 5697.7366 | 5592.4561 | 0 |
| 1727713800 | 5630.7523 | -33.24 | -0.59 | 5617.9735 | 5650.7609 | 5605.7298 | 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
