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 | 46.23 | 0.806834444483 | 5729.8 | 5794.49 | 5695.51 | 0 | 0 | IX |
| 4 | 228.64 | 4.12157789519 | 5547.39 | 5808.45 | 5534.72 | 0 | 0 | IX |
| 12 | 326.13 | 5.9841464981 | 5449.9 | 5808.45 | 5439.69 | 0 | 0 | IX |
| 26 | 856.04 | 17.3992223561 | 4919.99 | 5808.45 | 4895.35 | 0 | 0 | IX |
| 52 | 1136.55 | 24.4973574625 | 4639.48 | 5808.45 | 4623.88 | 0 | 0 | IX |
| 156 | 1591.61 | 38.0365737665 | 4184.42 | 5808.45 | 3961.65 | 0 | 0 | IX |
| 260 | 1591.61 | 38.0365737665 | 4184.42 | 5808.45 | 3961.65 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 5776.12 | -5.98 | -0.10 | 5791.86 | 5794.49 | 5765.91 | 0 |
| 1739208600 | 5782.1 | 11.89 | 0.21 | 5759.03 | 5793.13 | 5751.04 | 0 |
| 1738949400 | 5770.21 | 1.76 | 0.03 | 5769.68 | 5787.49 | 5756.36 | 0 |
| 1738863000 | 5768.45 | 35.43 | 0.62 | 5762.26 | 5783.96 | 5762.26 | 0 |
| 1738776600 | 5733.02 | 4.11 | 0.07 | 5729.8 | 5734.96 | 5695.51 | 0 |
| 1738690200 | 5728.91 | -14.68 | -0.26 | 5736.26 | 5738.89 | 5716.2 | 0 |
| 1738603800 | 5743.59 | -36.61 | -0.63 | 5808.45 | 5808.45 | 5706.92 | 0 |
| 1738344600 | 5780.2 | 38.06 | 0.66 | 5757.91 | 5805.81 | 5757.05 | 0 |
| 1738258200 | 5742.14 | 16.35 | 0.29 | 5718.42 | 5757.95 | 5705.41 | 0 |
| 1738171800 | 5725.79 | 9.02 | 0.16 | 5727.26 | 5747.64 | 5719.96 | 0 |
| 1738085400 | 5716.77 | 63.28 | 1.12 | 5688.84 | 5725.62 | 5682.75 | 0 |
| 1737999000 | 5653.49 | -29.16 | -0.51 | 5698.71 | 5699.04 | 5612.42 | 0 |
| 1737739800 | 5682.65 | -26.58 | -0.47 | 5706 | 5708.87 | 5674.65 | 0 |
| 1737653400 | 5709.2299 | 2.77 | 0.05 | 5702.17 | 5720.47 | 5692.99 | 0 |
| 1737567000 | 5706.46 | 43.64 | 0.77 | 5678.22 | 5706.76 | 5663.85 | 0 |
| 1737480600 | 5662.82 | 4.44 | 0.08 | 5660.57 | 5674.67 | 5651.93 | 0 |
| 1737394200 | 5658.38 | -45.15 | -0.79 | 5682.26 | 5687.02 | 5637.54 | 0 |
| 1737135000 | 5703.53 | 56.18 | 0.99 | 5645.82 | 5704.1 | 5641.33 | 0 |
| 1737048600 | 5647.35 | 18.23 | 0.32 | 5635.93 | 5662.83 | 5631.1899 | 0 |
| 1736962200 | 5629.12 | 96.13 | 1.74 | 5547.39 | 5634.31 | 5534.72 | 0 |
| 1736875800 | 5532.99 | -16.09 | -0.29 | 5554.77 | 5574.6 | 5525.5 | 0 |
| 1736789400 | 5549.08 | 0.75 | 0.01 | 5563.68 | 5574.66 | 5528.43 | 0 |
| 1736530200 | 5548.33 | -56.52 | -1.01 | 5599.96 | 5630 | 5541.95 | 0 |
| 1736443800 | 5604.85 | 29.04 | 0.52 | 5602.34 | 5606.41 | 5591.76 | 0 |
| 1736357400 | 5575.81 | -8.52 | -0.15 | 5585.84 | 5606.43 | 5573.22 | 0 |
| 1736271000 | 5584.33 | -27.19 | -0.48 | 5580.3 | 5610.09 | 5571.9799 | 0 |
| 1736184600 | 5611.52 | 18.35 | 0.33 | 5590.92 | 5615.6 | 5552.43 | 0 |
| 1735925400 | 5593.17 | 5.48 | 0.10 | 5575.53 | 5604.07 | 5563.31 | 0 |
| 1735839000 | 5587.6899 | 28.45 | 0.51 | 5554.95 | 5619.11 | 5550.81 | 0 |
| 1735666200 | 5559.24 | -4.64 | -0.08 | 5541.93 | 5579.09 | 5537.22 | 0 |
| 1735579800 | 5563.88 | -9.6 | -0.17 | 5587.9399 | 5606.5 | 5518.83 | 0 |
| 1735320600 | 5573.4799 | -53.49 | -0.95 | 5632.91 | 5639.89 | 5570.49 | 0 |
| 1735061400 | 5626.97 | 64.37 | 1.16 | 5588.9399 | 5628.99 | 5582.42 | 0 |
| 1734975000 | 5562.6 | -18.2 | -0.33 | 5557.34 | 5569.7 | 5543.6899 | 0 |
| 1734715800 | 5580.8 | 36.23 | 0.65 | 5527.22 | 5581.08 | 5492.93 | 0 |
| 1734629400 | 5544.57 | -105.71 | -1.87 | 5543.78 | 5572.7 | 5523.24 | 0 |
| 1734543000 | 5650.28 | 12.02 | 0.21 | 5643.12 | 5657.72 | 5629.97 | 0 |
| 1734456600 | 5638.26 | -16.15 | -0.29 | 5656.86 | 5664.53 | 5634.33 | 0 |
| 1734370200 | 5654.41 | 21.04 | 0.37 | 5639.13 | 5664.65 | 5627.46 | 0 |
| 1734111000 | 5633.37 | -19.17 | -0.34 | 5651.97 | 5658.38 | 5620.57 | 0 |
| 1734024600 | 5652.54 | -11.6 | -0.20 | 5653.31 | 5675.05 | 5643.26 | 0 |
| 1733938200 | 5664.14 | 29.38 | 0.52 | 5631.35 | 5666.63 | 5613.59 | 0 |
| 1733851800 | 5634.76 | 16.9 | 0.30 | 5619.33 | 5640.35 | 5616.86 | 0 |
| 1733765400 | 5617.86 | -15.98 | -0.28 | 5635.88 | 5640.6899 | 5604.99 | 0 |
| 1733506200 | 5633.84 | 0.04 | 0.00 | 5611.39 | 5643.68 | 5593.07 | 0 |
| 1733419800 | 5633.8 | 0.64 | 0.01 | 5646.17 | 5653.85 | 5618.37 | 0 |
| 1733333400 | 5633.16 | 5.69 | 0.10 | 5631.75 | 5660.42 | 5629.91 | 0 |
| 1733247000 | 5627.47 | -7.43 | -0.13 | 5640.45 | 5641.9399 | 5621.58 | 0 |
| 1733160600 | 5634.9 | 36.87 | 0.66 | 5616.09 | 5643.37 | 5605.4 | 0 |
| 1732901400 | 5598.03 | 35.6 | 0.64 | 5553.41 | 5599.7299 | 5551.32 | 0 |
| 1732815000 | 5562.43 | 17.59 | 0.32 | 5564.67 | 5573.4799 | 5558.85 | 0 |
| 1732728600 | 5544.84 | -49.68 | -0.89 | 5595.1 | 5595.1 | 5539.66 | 0 |
| 1732642200 | 5594.52 | 12.8 | 0.23 | 5605.88 | 5605.88 | 5558.88 | 0 |
| 1732555800 | 5581.72 | -15.5 | -0.28 | 5586.04 | 5602.97 | 5552.53 | 0 |
| 1732296600 | 5597.22 | 61.89 | 1.12 | 5530.21 | 5601.9 | 5529.47 | 0 |
| 1732210200 | 5535.33 | 83.87 | 1.54 | 5471.34 | 5537.29 | 5468.71 | 0 |
| 1732123800 | 5451.46 | 7.1 | 0.13 | 5449.9 | 5472.99 | 5439.6899 | 0 |
| 1732037400 | 5444.36 | -6.38 | -0.12 | 5454.53 | 5474.55 | 5411.47 | 0 |
| 1731951000 | 5450.74 | 20.36 | 0.37 | 5433.12 | 5459.38 | 5419.4399 | 0 |
| 1731691800 | 5430.38 | -52.77 | -0.96 | 5477.42 | 5482.9799 | 5428.99 | 0 |
| 1731605400 | 5483.15 | 4.61 | 0.08 | 5497.34 | 5524.67 | 5480.4 | 0 |
| 1731519000 | 5478.54 | 0 | 0.00 | 5478.54 | 5478.54 | 5478.54 | 0 |
| 1731432600 | 5478.54 | -19.22 | -0.35 | 5500.61 | 5505.72 | 5475.51 | 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
