Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -166.9 | -1.92843417846 | 8654.69 | 8911.64 | 8456.52 | 0 | 0 | IX |
| 4 | 193.07 | 2.32762528452 | 8294.72 | 8911.64 | 8284.66 | 0 | 0 | IX |
| 12 | 780.67 | 10.1292052025 | 7707.12 | 8911.64 | 7462.66 | 0 | 0 | IX |
| 26 | 1472.91 | 20.9969379376 | 7014.88 | 8911.64 | 6960.96 | 0 | 0 | IX |
| 52 | 1413.95 | 19.9884362666 | 7073.84 | 8911.64 | 6514.24 | 0 | 0 | IX |
| 156 | 1413.95 | 19.9884362666 | 7073.84 | 8911.64 | 6514.24 | 0 | 0 | IX |
| 260 | 1413.95 | 19.9884362666 | 7073.84 | 8911.64 | 6514.24 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 8609.19 | -131.58 | -1.51 | 8802.73 | 8803 | 8568.43 | 0 |
| 1741368600 | 8740.77 | -149.7 | -1.68 | 8811.01 | 8824.81 | 8677.74 | 0 |
| 1741282200 | 8890.47 | 139.6 | 1.60 | 8815.3799 | 8911.64 | 8752.79 | 0 |
| 1741195800 | 8750.87 | 287.99 | 3.40 | 8642.51 | 8786.35 | 8635.55 | 0 |
| 1741109400 | 8462.8799 | -303.34 | -3.46 | 8654.69 | 8660.15 | 8456.52 | 0 |
| 1741023000 | 8766.22 | 227.34 | 2.66 | 8592.14 | 8824.79 | 8532.9 | 0 |
| 1740763800 | 8538.8799 | 4.26 | 0.05 | 8479.3 | 8538.8799 | 8451.77 | 0 |
| 1740677400 | 8534.62 | -82.6 | -0.96 | 8543.87 | 8578.07 | 8466.94 | 0 |
| 1740591000 | 8617.22 | 147.62 | 1.74 | 8531.3799 | 8633.14 | 8523.35 | 0 |
| 1740504600 | 8469.6 | -2.16 | -0.03 | 8451.04 | 8531.74 | 8440.84 | 0 |
| 1740418200 | 8471.76 | 55.74 | 0.66 | 8487.82 | 8503.91 | 8401.5 | 0 |
| 1740159000 | 8416.02 | -11.04 | -0.13 | 8431.8799 | 8453.14 | 8391.51 | 0 |
| 1740072600 | 8427.06 | -45.85 | -0.54 | 8497.72 | 8525.5 | 8413.39 | 0 |
| 1739986200 | 8472.91 | -161.9 | -1.87 | 8637.44 | 8662.89 | 8467.01 | 0 |
| 1739899800 | 8634.81 | 22.43 | 0.26 | 8636.04 | 8648.48 | 8584.48 | 0 |
| 1739813400 | 8612.3799 | 108.55 | 1.28 | 8533.94 | 8615.07 | 8519.58 | 0 |
| 1739554200 | 8503.83 | -55.15 | -0.64 | 8503.5 | 8536.93 | 8487.02 | 0 |
| 1739467800 | 8558.98 | 180.94 | 2.16 | 8481.06 | 8562.65 | 8441.25 | 0 |
| 1739381400 | 8378.04 | 44.12 | 0.53 | 8349.98 | 8395.01 | 8311.08 | 0 |
| 1739295000 | 8333.92 | 37.28 | 0.45 | 8294.72 | 8338.18 | 8284.66 | 0 |
| 1739208600 | 8296.64 | 47.84 | 0.58 | 8264.3 | 8310.44 | 8249 | 0 |
| 1738949400 | 8248.8 | -41.52 | -0.50 | 8292.36 | 8310.44 | 8237.7 | 0 |
| 1738863000 | 8290.32 | 120.66 | 1.48 | 8218.02 | 8297.66 | 8209.07 | 0 |
| 1738776600 | 8169.66 | 26 | 0.32 | 8114.88 | 8169.66 | 8098.1 | 0 |
| 1738690200 | 8143.66 | 23.51 | 0.29 | 8136.38 | 8149.1 | 8069.13 | 0 |
| 1738603800 | 8120.15 | -111.18 | -1.35 | 8068.05 | 8132.44 | 8050.81 | 0 |
| 1738344600 | 8231.33 | 0.33 | 0.00 | 8247.9 | 8258.05 | 8214.44 | 0 |
| 1738258200 | 8231 | 34.15 | 0.42 | 8211.44 | 8232.93 | 8201.86 | 0 |
| 1738171800 | 8196.85 | 74 | 0.91 | 8151.46 | 8210.04 | 8135.14 | 0 |
| 1738085400 | 8122.85 | 58.36 | 0.72 | 8092.89 | 8141.77 | 8073.25 | 0 |
| 1737999000 | 8064.49 | -39.26 | -0.48 | 8029.94 | 8086.56 | 7993.58 | 0 |
| 1737739800 | 8103.75 | -8.77 | -0.11 | 8130.7 | 8152.15 | 8088.03 | 0 |
| 1737653400 | 8112.52 | 63 | 0.78 | 8061.81 | 8117.15 | 8051.69 | 0 |
| 1737567000 | 8049.52 | 74.43 | 0.93 | 8021.26 | 8077.92 | 8018.64 | 0 |
| 1737480600 | 7975.09 | 18.75 | 0.24 | 7928.83 | 7976.69 | 7927.63 | 0 |
| 1737394200 | 7956.34 | 36.59 | 0.46 | 7920.34 | 7982.07 | 7913.86 | 0 |
| 1737135000 | 7919.75 | 95.27 | 1.22 | 7855.3 | 7930.33 | 7849.72 | 0 |
| 1737048600 | 7824.48 | 30.09 | 0.39 | 7827.7 | 7831.88 | 7795.68 | 0 |
| 1736962200 | 7794.39 | 110.59 | 1.44 | 7698 | 7815.22 | 7692.24 | 0 |
| 1736875800 | 7683.8 | 49.18 | 0.64 | 7686.16 | 7717.99 | 7670.44 | 0 |
| 1736789400 | 7634.62 | -29.05 | -0.38 | 7643.34 | 7651.35 | 7594.33 | 0 |
| 1736530200 | 7663.67 | -42.17 | -0.55 | 7704.58 | 7735.42 | 7653.27 | 0 |
| 1736443800 | 7705.84 | -6.3 | -0.08 | 7691.91 | 7721.48 | 7678.52 | 0 |
| 1736357400 | 7712.14 | -7.81 | -0.10 | 7710.14 | 7765.97 | 7678.61 | 0 |
| 1736271000 | 7719.95 | 42.51 | 0.55 | 7671.8 | 7737.98 | 7649.72 | 0 |
| 1736184600 | 7677.44 | 115.25 | 1.52 | 7592.73 | 7677.44 | 7568.38 | 0 |
| 1735925400 | 7562.19 | -40.2 | -0.53 | 7605.7 | 7606.77 | 7546.95 | 0 |
| 1735839000 | 7602.39 | 42.35 | 0.56 | 7567.33 | 7606.75 | 7530.17 | 0 |
| 1735579800 | 7560.04 | -23.99 | -0.32 | 7550.4 | 7584.65 | 7546.65 | 0 |
| 1735320600 | 7584.03 | 48.72 | 0.65 | 7522.14 | 7584.03 | 7512.58 | 0 |
| 1734975000 | 7535.31 | -13.73 | -0.18 | 7535.26 | 7554.06 | 7518.9 | 0 |
| 1734715800 | 7549.04 | -33.81 | -0.45 | 7527.05 | 7561.71 | 7462.66 | 0 |
| 1734629400 | 7582.85 | -103.53 | -1.35 | 7605.61 | 7638.32 | 7578.43 | 0 |
| 1734543000 | 7686.38 | -4.17 | -0.05 | 7699.25 | 7719.95 | 7686.38 | 0 |
| 1734456600 | 7690.55 | -23.92 | -0.31 | 7707.12 | 7731.04 | 7688.05 | 0 |
| 1734370200 | 7714.47 | -36.44 | -0.47 | 7737.67 | 7745.5 | 7711.66 | 0 |
| 1734111000 | 7750.91 | -7.28 | -0.09 | 7765.56 | 7796.01 | 7737.62 | 0 |
| 1734024600 | 7758.19 | 4.87 | 0.06 | 7770.29 | 7773.64 | 7748.19 | 0 |
| 1733938200 | 7753.32 | 31.38 | 0.41 | 7709.13 | 7760.33 | 7709.13 | 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
