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 | 54.15 | 0.537512730565 | 10074.18 | 10346.98 | 10069.12 | 0 | 0 | IX |
| 4 | -40.7 | -0.400234830657 | 10169.03 | 10346.98 | 9969.16 | 0 | 0 | IX |
| 12 | -54 | -0.53033048428 | 10182.33 | 10346.98 | 9731.01 | 0 | 0 | IX |
| 26 | 891.99 | 9.65739676105 | 9236.34 | 10346.98 | 9085.08 | 0 | 0 | IX |
| 52 | 1658.45 | 19.5805607636 | 8469.88 | 10346.98 | 8423.09 | 0 | 0 | IX |
| 156 | 941.96 | 10.2538870087 | 9186.37 | 10346.98 | 7424.14 | 0 | 0 | IX |
| 260 | 1686.7 | 19.9807383171 | 8441.63 | 10346.98 | 5196.99 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10307.03 | -6.59 | -0.06 | 10314.28 | 10346.98 | 10289.34 | 0 |
| 1738258200 | 10313.62 | 68.99 | 0.67 | 10288.4 | 10333.11 | 10255.43 | 0 |
| 1738171800 | 10244.63 | -2.63 | -0.03 | 10252 | 10299.88 | 10240.09 | 0 |
| 1738085400 | 10247.26 | 53.11 | 0.52 | 10197.24 | 10299.66 | 10185.55 | 0 |
| 1737999000 | 10194.15 | 49.2 | 0.48 | 10074.18 | 10209.92 | 10069.12 | 0 |
| 1737739800 | 10144.95 | 36.41 | 0.36 | 10147.75 | 10188.21 | 10108.98 | 0 |
| 1737653400 | 10108.54 | 0.95 | 0.01 | 10087.21 | 10115.52 | 10075.28 | 0 |
| 1737567000 | 10107.59 | -61.38 | -0.60 | 10179.77 | 10191.32 | 10103.55 | 0 |
| 1737480600 | 10168.97 | -8.69 | -0.09 | 10161 | 10182.55 | 10149.11 | 0 |
| 1737394200 | 10177.66 | 32.19 | 0.32 | 10125.75 | 10203.76 | 10123.42 | 0 |
| 1737135000 | 10145.47 | 37.42 | 0.37 | 10166.25 | 10197.21 | 10127.22 | 0 |
| 1737048600 | 10108.05 | 23.17 | 0.23 | 10146.62 | 10146.81 | 10069.51 | 0 |
| 1736962200 | 10084.88 | 81.21 | 0.81 | 10043.81 | 10086.56 | 9998.78 | 0 |
| 1736875800 | 10003.67 | 3.85 | 0.04 | 10045.54 | 10094.2 | 10003.67 | 0 |
| 1736789400 | 9999.82 | -83.1 | -0.82 | 10044.45 | 10050.88 | 9969.16 | 0 |
| 1736530200 | 10082.92 | -161.72 | -1.58 | 10240.77 | 10254.01 | 10082.92 | 0 |
| 1736443800 | 10244.64 | 6.08 | 0.06 | 10210.88 | 10271.36 | 10196.03 | 0 |
| 1736357400 | 10238.56 | -3.05 | -0.03 | 10263.25 | 10274.54 | 10183.09 | 0 |
| 1736271000 | 10241.61 | 38.47 | 0.38 | 10257.05 | 10287.8 | 10208.72 | 0 |
| 1736184600 | 10203.14 | 60.21 | 0.59 | 10169.03 | 10211.29 | 10124.96 | 0 |
| 1735925400 | 10142.93 | -72.37 | -0.71 | 10205.14 | 10213.52 | 10137.07 | 0 |
| 1735839000 | 10215.3 | 59.5 | 0.59 | 10180.76 | 10232.24 | 10113.22 | 0 |
| 1735666200 | 10155.8 | 91.8 | 0.91 | 10047.41 | 10155.8 | 10047.41 | 0 |
| 1735579800 | 10064 | -91.05 | -0.90 | 10103.22 | 10117.18 | 10033.93 | 0 |
| 1735320600 | 10155.05 | 43.27 | 0.43 | 10115.87 | 10155.05 | 10087.02 | 0 |
| 1735061400 | 10111.78 | 54.65 | 0.54 | 10082.72 | 10140.33 | 10078.17 | 0 |
| 1734975000 | 10057.13 | 21.14 | 0.21 | 10008.84 | 10063.9 | 10000.08 | 0 |
| 1734715800 | 10035.99 | 22.98 | 0.23 | 9965.94 | 10039.73 | 9879.07 | 0 |
| 1734629400 | 10013.01 | -111.47 | -1.10 | 9983.9599 | 10028.74 | 9947.16 | 0 |
| 1734543000 | 10124.48 | 26.06 | 0.26 | 10127.2 | 10140.38 | 10098.96 | 0 |
| 1734456600 | 10098.42 | -65.36 | -0.64 | 10074.71 | 10114.39 | 10030.84 | 0 |
| 1734370200 | 10163.78 | 27.22 | 0.27 | 10120.3 | 10163.78 | 10062.03 | 0 |
| 1734111000 | 10136.56 | -8.53 | -0.08 | 10150.5 | 10199.94 | 10132.94 | 0 |
| 1734024600 | 10145.09 | 50.06 | 0.50 | 10091.08 | 10167.7 | 10091.08 | 0 |
| 1733938200 | 10095.03 | -17.21 | -0.17 | 10090.74 | 10144 | 10077.66 | 0 |
| 1733851800 | 10112.24 | 37.45 | 0.37 | 10059.44 | 10149.74 | 10058.27 | 0 |
| 1733765400 | 10074.79 | -28.87 | -0.29 | 10128.34 | 10143.38 | 10053.91 | 0 |
| 1733506200 | 10103.66 | 10.82 | 0.11 | 10091.91 | 10129.45 | 10091.91 | 0 |
| 1733419800 | 10092.84 | -16.85 | -0.17 | 10104.54 | 10131.79 | 10057.96 | 0 |
| 1733333400 | 10109.69 | 6.25 | 0.06 | 10091.2 | 10124.7 | 10073.12 | 0 |
| 1733247000 | 10103.44 | 11.65 | 0.12 | 10127.72 | 10174.55 | 10094.56 | 0 |
| 1733160600 | 10091.79 | 39.56 | 0.39 | 10038.95 | 10126.94 | 10035.83 | 0 |
| 1732901400 | 10052.23 | 24.71 | 0.25 | 10010.99 | 10052.23 | 9990.14 | 0 |
| 1732815000 | 10027.52 | 7.49 | 0.07 | 10044.04 | 10058.64 | 9982.74 | 0 |
| 1732728600 | 10020.03 | 63.34 | 0.64 | 9975.65 | 10026.05 | 9975.65 | 0 |
| 1732642200 | 9956.69 | -145.8 | -1.44 | 10037.01 | 10042.37 | 9951.73 | 0 |
| 1732555800 | 10102.49 | 47.92 | 0.48 | 10097.32 | 10122.31 | 10052.23 | 0 |
| 1732296600 | 10054.57 | 165.02 | 1.67 | 9941.24 | 10054.57 | 9906.02 | 0 |
| 1732210200 | 9889.55 | 51.64 | 0.52 | 9811.04 | 9900.2 | 9767.37 | 0 |
| 1732123800 | 9837.91 | 49.41 | 0.50 | 9899.75 | 9905.8799 | 9828.94 | 0 |
| 1732037400 | 9788.5 | -88.2 | -0.89 | 9888.85 | 9903.9599 | 9731.01 | 0 |
| 1731951000 | 9876.7 | -15.84 | -0.16 | 9895.91 | 9930.8799 | 9832.69 | 0 |
| 1731691800 | 9892.54 | -183.52 | -1.82 | 9999.95 | 10016.4 | 9883.97 | 0 |
| 1731605400 | 10076.06 | 75.69 | 0.76 | 10043.34 | 10110.88 | 10034.33 | 0 |
| 1731519000 | 10000.37 | 0 | 0.00 | 10000.37 | 10000.37 | 10000.37 | 0 |
| 1731432600 | 10000.37 | -197.03 | -1.93 | 10128.87 | 10149.14 | 9992.78 | 0 |
| 1731346200 | 10197.4 | 66.02 | 0.65 | 10182.33 | 10237.77 | 10182.33 | 0 |
| 1731087000 | 10131.38 | -14.33 | -0.14 | 10160.22 | 10185.21 | 10116.33 | 0 |
| 1731000600 | 10145.71 | 73.42 | 0.73 | 10062.59 | 10201.34 | 10062.59 | 0 |
| 1730914200 | 10072.29 | -62.7 | -0.62 | 10195.72 | 10330.11 | 10068.14 | 0 |
| 1730827800 | 10134.99 | 71.76 | 0.71 | 10119.07 | 10172.45 | 10118.28 | 0 |
| 1730741400 | 10063.23 | -73.7 | -0.73 | 10092.77 | 10167.03 | 10063.23 | 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
