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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 7557.46 | 52.74 | 0.70 | 7501.28 | 7560.3 | 7474.99 | 0 |
| 1732053600 | 7504.72 | -48.67 | -0.64 | 7507.4 | 7531.52 | 7486.77 | 0 |
| 1731967200 | 7553.39 | 18.54 | 0.25 | 7534.45 | 7567 | 7518.98 | 0 |
| 1731708000 | 7534.85 | -49.13 | -0.65 | 7520.97 | 7581.12 | 7520.97 | 0 |
| 1731621600 | 7583.98 | -46.83 | -0.61 | 7630.48 | 7648.45 | 7578.27 | 0 |
| 1731535200 | 7630.81 | -3.87 | -0.05 | 7665.02 | 7671.58 | 7613.11 | 0 |
| 1731448800 | 7634.68 | 48.85 | 0.64 | 7754.97 | 7783.24 | 7564.46 | 0 |
| 1731362400 | 7585.83 | 71.31 | 0.95 | 7536.87 | 7602.04 | 7536.87 | 0 |
| 1731103200 | 7514.52 | 29.04 | 0.39 | 7489.8 | 7537.28 | 7465.94 | 0 |
| 1731016800 | 7485.48 | -5.01 | -0.07 | 7502.71 | 7521.22 | 7482.12 | 0 |
| 1730930400 | 7490.49 | 233.51 | 3.22 | 7421.12 | 7495.32 | 7382.75 | 0 |
| 1730844000 | 7256.98 | 47.14 | 0.65 | 7210.51 | 7307.5 | 7190.78 | 0 |
| 1730757600 | 7209.84 | -33.83 | -0.47 | 7236.56 | 7272.85 | 7191.43 | 0 |
| 1730494800 | 7243.67 | 10.1 | 0.14 | 7214.53 | 7247.42 | 7212.06 | 0 |
| 1730408400 | 7233.57 | 45.55 | 0.63 | 7230.14 | 7270.62 | 7211.84 | 0 |
| 1730322000 | 7188.02 | 43.08 | 0.60 | 7119.01 | 7230.51 | 7119.01 | 0 |
| 1730235600 | 7144.94 | -59.38 | -0.82 | 7171.07 | 7193.32 | 7112.64 | 0 |
| 1730149200 | 7204.32 | 53.96 | 0.75 | 7181.61 | 7228.78 | 7171.98 | 0 |
| 1729890000 | 7150.36 | -42.59 | -0.59 | 7200.93 | 7219.4 | 7134.24 | 0 |
| 1729803600 | 7192.95 | -174.75 | -2.37 | 7287.89 | 7310.84 | 7185.52 | 0 |
| 1729717200 | 7367.7 | -18.96 | -0.26 | 7387.46 | 7421.28 | 7318.35 | 0 |
| 1729630800 | 7386.66 | -38.07 | -0.51 | 7467.73 | 7475.6 | 7338.34 | 0 |
| 1729544400 | 7424.73 | -41.73 | -0.56 | 7467.34 | 7472.11 | 7398.14 | 0 |
| 1729285200 | 7466.46 | 48.75 | 0.66 | 7414.01 | 7470.69 | 7401.77 | 0 |
| 1729198800 | 7417.71 | -20.22 | -0.27 | 7438.22 | 7440.11 | 7391.63 | 0 |
| 1729112400 | 7437.93 | 34.92 | 0.47 | 7390.38 | 7461.84 | 7386.88 | 0 |
| 1729026000 | 7403.01 | -7.68 | -0.10 | 7412.35 | 7452.91 | 7392.72 | 0 |
| 1728939600 | 7410.69 | 58.42 | 0.79 | 7347.42 | 7414.24 | 7326.29 | 0 |
| 1728680400 | 7352.27 | 81.82 | 1.13 | 7287.32 | 7353.31 | 7284.8 | 0 |
| 1728594000 | 7270.45 | -30.13 | -0.41 | 7256.21 | 7273.84 | 7230.56 | 0 |
| 1728507600 | 7300.58 | 96.43 | 1.34 | 7201.95 | 7305.34 | 7197.88 | 0 |
| 1728421200 | 7204.15 | 41.44 | 0.58 | 7206.25 | 7226.96 | 7119.09 | 0 |
| 1728334800 | 7162.71 | -44.61 | -0.62 | 7160.82 | 7180.05 | 7116.36 | 0 |
| 1728075600 | 7207.32 | 42.35 | 0.59 | 7209.75 | 7221.65 | 7143.55 | 0 |
| 1727989200 | 7164.97 | -57.17 | -0.79 | 7179.8 | 7204.78 | 7141.21 | 0 |
| 1727902800 | 7222.14 | -95.71 | -1.31 | 7293.24 | 7312.74 | 7221.16 | 0 |
| 1727816400 | 7317.85 | -15.02 | -0.20 | 7329.38 | 7353.94 | 7280.2 | 0 |
| 1727730000 | 7332.87 | -23.8 | -0.32 | 7358.36 | 7370.92 | 7267.75 | 0 |
| 1727470800 | 7356.67 | -4.52 | -0.06 | 7367.78 | 7435.72 | 7345.74 | 0 |
| 1727384400 | 7361.19 | 90.63 | 1.25 | 7326.78 | 7374.34 | 7326.78 | 0 |
| 1727298000 | 7270.56 | -6.56 | -0.09 | 7297.35 | 7310 | 7253.43 | 0 |
| 1727211600 | 7277.12 | 56.08 | 0.78 | 7235.52 | 7292.82 | 7222.22 | 0 |
| 1727125200 | 7221.04 | 24.71 | 0.34 | 7206.29 | 7225.95 | 7177.69 | 0 |
| 1726866000 | 7196.33 | -55.27 | -0.76 | 7226.85 | 7226.85 | 7167.17 | 0 |
| 1726779600 | 7251.6 | 86.46 | 1.21 | 7257.78 | 7294.76 | 7203.59 | 0 |
| 1726693200 | 7165.14 | -47.61 | -0.66 | 7215 | 7248.76 | 7150.07 | 0 |
| 1726606800 | 7212.75 | -20.35 | -0.28 | 7240.24 | 7266.05 | 7192.41 | 0 |
| 1726520400 | 7233.1 | 82.12 | 1.15 | 7194.66 | 7239.18 | 7173.66 | 0 |
| 1726261200 | 7150.98 | 34.18 | 0.48 | 7124.21 | 7180.82 | 7119.37 | 0 |
| 1726174800 | 7116.8 | 59.17 | 0.84 | 7058.43 | 7117.4 | 7040.13 | 0 |
| 1726088400 | 7057.63 | 34.99 | 0.50 | 7002.33 | 7064.17 | 6883.99 | 0 |
| 1726002000 | 7022.64 | -5.53 | -0.08 | 7025.61 | 7032.12 | 6985.8 | 0 |
| 1725915600 | 7028.17 | 39.01 | 0.56 | 7024 | 7069.08 | 7013.26 | 0 |
| 1725656400 | 6989.16 | -107.46 | -1.51 | 7078.12 | 7114.49 | 6975.16 | 0 |
| 1725570000 | 7096.62 | -46.57 | -0.65 | 7151.61 | 7168.15 | 7055.26 | 0 |
| 1725483600 | 7143.19 | 11.3 | 0.16 | 7140.91 | 7192.3 | 7124.35 | 0 |
| 1725397200 | 7131.89 | -125.64 | -1.73 | 7196.07 | 7220.04 | 7108.96 | 0 |
| 1725051600 | 7257.53 | 63.38 | 0.88 | 7210.6 | 7265.03 | 7171.57 | 0 |
| 1724965200 | 7194.15 | 44.8 | 0.63 | 7180.5 | 7213.72 | 7120.37 | 0 |
| 1724878800 | 7149.35 | -12.09 | -0.17 | 7159.74 | 7191.26 | 7128.19 | 0 |
| 1724792400 | 7161.44 | 29.82 | 0.42 | 7129.59 | 7162.96 | 7119.33 | 0 |
| 1724706000 | 7131.62 | 38.2 | 0.54 | 7108.05 | 7165.7 | 7108.05 | 0 |
| 1724446800 | 7093.42 | 101.06 | 1.45 | 7037.17 | 7096.59 | 7028.98 | 0 |
| 1724360400 | 6992.36 | -15.27 | -0.22 | 7001.24 | 7020.54 | 6967.35 | 0 |
| 1724274000 | 7007.63 | 81.79 | 1.18 | 6945.72 | 7009.49 | 6937.28 | 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
