Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5696.42 | 43.84 | 0.78 | 5681.04 | 5701.88 | 5664.64 | 0 |
| 1727368200 | 5652.58 | 17.23 | 0.31 | 5637.45 | 5679.86 | 5637.45 | 0 |
| 1727281800 | 5635.35 | -7.44 | -0.13 | 5628.12 | 5637.16 | 5614.14 | 0 |
| 1727195400 | 5642.79 | -3.21 | -0.06 | 5652.96 | 5660.12 | 5627.59 | 0 |
| 1727109000 | 5646 | 34.62 | 0.62 | 5615.18 | 5652.8 | 5615.18 | 0 |
| 1726849800 | 5611.38 | -32.62 | -0.58 | 5629.95 | 5633.25 | 5601.15 | 0 |
| 1726763400 | 5644 | 72.9 | 1.31 | 5563.66 | 5649.51 | 5559.33 | 0 |
| 1726677000 | 5571.1 | -5.3 | -0.10 | 5577.93 | 5578.5 | 5563.18 | 0 |
| 1726590600 | 5576.4 | 17.84 | 0.32 | 5571.77 | 5596.06 | 5566.01 | 0 |
| 1726504200 | 5558.56 | -16.32 | -0.29 | 5565.89 | 5568.01 | 5546.26 | 0 |
| 1726245000 | 5574.88 | 39.16 | 0.71 | 5549.56 | 5584.1 | 5545.33 | 0 |
| 1726158600 | 5535.72 | 53.51 | 0.98 | 5543.26 | 5553.6899 | 5519.09 | 0 |
| 1726072200 | 5482.21 | 9.36 | 0.17 | 5493.26 | 5511.8 | 5437.74 | 0 |
| 1725985800 | 5472.85 | -15.6 | -0.28 | 5482.26 | 5504.68 | 5468.83 | 0 |
| 1725899400 | 5488.45 | 67.61 | 1.25 | 5423.8 | 5488.54 | 5423.8 | 0 |
| 1725640200 | 5420.84 | -55 | -1.00 | 5476.9 | 5506.06 | 5420.81 | 0 |
| 1725553800 | 5475.84 | -36.15 | -0.66 | 5511.13 | 5520.9399 | 5469.52 | 0 |
| 1725467400 | 5511.99 | -54.72 | -0.98 | 5526.85 | 5527.74 | 5503.11 | 0 |
| 1725381000 | 5566.71 | -43.05 | -0.77 | 5614.26 | 5624.89 | 5563.81 | 0 |
| 1725294600 | 5609.76 | 33.45 | 0.60 | 5610.26 | 5610.78 | 5601.8 | 0 |
| 1725035400 | 5576.31 | -22.26 | -0.40 | 5570.13 | 5599.91 | 5567.96 | 0 |
| 1724949000 | 5598.57 | 78.58 | 1.42 | 5520.06 | 5601.05 | 5520.06 | 0 |
| 1724862600 | 5519.99 | 7.42 | 0.13 | 5528.34 | 5549.06 | 5518.26 | 0 |
| 1724776200 | 5512.57 | 0.32 | 0.01 | 5511.54 | 5521.1 | 5503.97 | 0 |
| 1724689800 | 5512.25 | 22.55 | 0.41 | 5511.99 | 5530.96 | 5502.56 | 0 |
| 1724430600 | 5489.7 | -21.82 | -0.40 | 5486.47 | 5525.42 | 5485.24 | 0 |
| 1724344200 | 5511.52 | 16.54 | 0.30 | 5505.21 | 5531.2299 | 5497.3 | 0 |
| 1724257800 | 5494.9799 | -2.92 | -0.05 | 5496.62 | 5520.13 | 5487.01 | 0 |
| 1724171400 | 5497.9 | -3.54 | -0.06 | 5517.91 | 5523.77 | 5496.18 | 0 |
| 1724085000 | 5501.4399 | -6.95 | -0.13 | 5496.5 | 5510.27 | 5493.26 | 0 |
| 1723825800 | 5508.39 | 13.56 | 0.25 | 5509.1899 | 5514.57 | 5494.07 | 0 |
| 1723739400 | 5494.83 | 83.95 | 1.55 | 5424.4799 | 5494.83 | 5424.4799 | 0 |
| 1723653000 | 5410.88 | 5.98 | 0.11 | 5407.24 | 5425.46 | 5383.42 | 0 |
| 1723566600 | 5404.9 | 34.52 | 0.64 | 5370.62 | 5409.61 | 5364.16 | 0 |
| 1723480200 | 5370.38 | 12.26 | 0.23 | 5377.02 | 5382.4399 | 5350.1 | 0 |
| 1723221000 | 5358.12 | 18.39 | 0.34 | 5353.85 | 5369.1899 | 5337.02 | 0 |
| 1723134600 | 5339.7299 | 3.6 | 0.07 | 5264.64 | 5347.58 | 5254.09 | 0 |
| 1723048200 | 5336.13 | 93.27 | 1.78 | 5280.61 | 5362.27 | 5280.61 | 0 |
| 1722961800 | 5242.86 | 0 | 0.00 | 5242.86 | 5242.86 | 5242.86 | 0 |
| 1722875400 | 5242.86 | -135.26 | -2.52 | 5347.27 | 5347.27 | 5155.16 | 0 |
| 1722616200 | 5378.12 | -164.28 | -2.96 | 5509 | 5509 | 5350.51 | 0 |
| 1722529800 | 5542.4 | -54.72 | -0.98 | 5579.76 | 5611.72 | 5537.2 | 0 |
| 1722443400 | 5597.12 | 78.45 | 1.42 | 5537.39 | 5598.4399 | 5537.39 | 0 |
| 1722357000 | 5518.67 | -17.71 | -0.32 | 5524.43 | 5557.83 | 5516.82 | 0 |
| 1722270600 | 5536.38 | 26.38 | 0.48 | 5511.29 | 5542.97 | 5511.29 | 0 |
| 1722011400 | 5510 | 15.93 | 0.29 | 5445.71 | 5513.53 | 5444.72 | 0 |
| 1721925000 | 5494.07 | -8.65 | -0.16 | 5474.06 | 5495.04 | 5451.29 | 0 |
| 1721838600 | 5502.72 | -73.22 | -1.31 | 5570.27 | 5572.89 | 5496 | 0 |
| 1721752200 | 5575.9399 | 31.29 | 0.56 | 5563.01 | 5588.71 | 5561.92 | 0 |
| 1721665800 | 5544.65 | 17.97 | 0.33 | 5521.08 | 5563.58 | 5520.14 | 0 |
| 1721406600 | 5526.68 | -25.58 | -0.46 | 5585.36 | 5585.36 | 5520.81 | 0 |
| 1721320200 | 5552.26 | -33.32 | -0.60 | 5575.85 | 5608.52 | 5550.7299 | 0 |
| 1721233800 | 5585.58 | -37.31 | -0.66 | 5641.22 | 5641.22 | 5582.67 | 0 |
| 1721147400 | 5622.89 | 2.85 | 0.05 | 5610.47 | 5635.61 | 5599.88 | 0 |
| 1721061000 | 5620.04 | 14.99 | 0.27 | 5602.31 | 5626.97 | 5585.97 | 0 |
| 1720801800 | 5605.05 | 22.83 | 0.41 | 5579.84 | 5612.18 | 5570.2299 | 0 |
| 1720715400 | 5582.22 | -1.48 | -0.03 | 5606.1 | 5609.39 | 5575.61 | 0 |
| 1720629000 | 5583.7 | 15.81 | 0.28 | 5558.92 | 5585.76 | 5558.26 | 0 |
| 1720542600 | 5567.89 | 10.53 | 0.19 | 5571.24 | 5575.21 | 5556.93 | 0 |
| 1720456200 | 5557.36 | 0.95 | 0.02 | 5569.01 | 5571.43 | 5554.95 | 0 |
| 1720197000 | 5556.41 | 6.18 | 0.11 | 5546.85 | 5560.53 | 5540.89 | 0 |
| 1720110600 | 5550.2299 | 6.72 | 0.12 | 5553.51 | 5558.87 | 5549.88 | 0 |
| 1720024200 | 5543.51 | 22.85 | 0.41 | 5541.59 | 5547.24 | 5532.59 | 0 |
| 1719937800 | 5520.66 | 9.89 | 0.18 | 5516.15 | 5525.99 | 5502.63 | 0 |
| 1719851400 | 5510.77 | -15.07 | -0.27 | 5485.28 | 5513.92 | 5485.28 | 0 |
| 1719592200 | 5525.84 | 5.58 | 0.10 | 5528.34 | 5557.18 | 5519.72 | 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
