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 | 6.62 | 0.0407829588837 | 16232.27 | 16440.95 | 16007.95 | 0 | 0 | IX |
| 4 | 949.82 | 6.21241187332 | 15289.07 | 16440.95 | 15155.94 | 0 | 0 | IX |
| 12 | 1338.2 | 8.98079216466 | 14900.69 | 16440.95 | 14709.34 | 0 | 0 | IX |
| 26 | 1506.35 | 10.2246455805 | 14732.54 | 16440.95 | 14709.34 | 0 | 0 | IX |
| 52 | 952.4 | 6.23033803051 | 15286.49 | 16777.16 | 14479.17 | 0 | 0 | IX |
| 156 | 2776.53 | 20.6243927513 | 13462.36 | 16777.16 | 11089.39 | 0 | 0 | IX |
| 260 | 4864.28 | 42.7643673058 | 11374.61 | 16777.16 | 6807.04 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 16238.89 | -26.82 | -0.16 | 16218.8 | 16252.53 | 16169.22 | 0 |
| 1738690200 | 16265.71 | 106.16 | 0.66 | 16170.88 | 16280.97 | 16066.69 | 0 |
| 1738603800 | 16159.55 | -194.23 | -1.19 | 16009.49 | 16198.28 | 16007.95 | 0 |
| 1738344600 | 16353.78 | 19.74 | 0.12 | 16363.95 | 16440.95 | 16313.73 | 0 |
| 1738258200 | 16334.04 | 147.45 | 0.91 | 16232.27 | 16355.59 | 16222.27 | 0 |
| 1738171800 | 16186.59 | -54.11 | -0.33 | 16202.98 | 16231.02 | 16142.21 | 0 |
| 1738085400 | 16240.7 | -6.01 | -0.04 | 16248.29 | 16355.95 | 16201.66 | 0 |
| 1737999000 | 16246.71 | -33.84 | -0.21 | 16172.97 | 16290.45 | 16119.03 | 0 |
| 1737739800 | 16280.55 | 67.4 | 0.42 | 16349.5 | 16408.88 | 16235.4 | 0 |
| 1737653400 | 16213.15 | 101.39 | 0.63 | 16133.41 | 16222.02 | 16093.11 | 0 |
| 1737567000 | 16111.76 | 119.5 | 0.75 | 16009.49 | 16186.24 | 15993.19 | 0 |
| 1737480600 | 15992.26 | 72.8 | 0.46 | 15898.82 | 15999.35 | 15894.38 | 0 |
| 1737394200 | 15919.46 | 50.63 | 0.32 | 15901.37 | 15982.44 | 15862.99 | 0 |
| 1737135000 | 15868.83 | 152.8 | 0.97 | 15799.77 | 15909.86 | 15796.82 | 0 |
| 1737048600 | 15716.03 | 299.12 | 1.94 | 15632.76 | 15716.03 | 15586.18 | 0 |
| 1736962200 | 15416.91 | 116.8 | 0.76 | 15348.77 | 15494.13 | 15295.17 | 0 |
| 1736875800 | 15300.11 | 32.57 | 0.21 | 15413.49 | 15450.45 | 15300.11 | 0 |
| 1736789400 | 15267.54 | -45.78 | -0.30 | 15273.3 | 15297.11 | 15155.94 | 0 |
| 1736530200 | 15313.32 | -126.72 | -0.82 | 15433.29 | 15497.06 | 15289.52 | 0 |
| 1736443800 | 15440.04 | 71.99 | 0.47 | 15289.07 | 15468.56 | 15289.07 | 0 |
| 1736357400 | 15368.05 | -78.85 | -0.51 | 15432.21 | 15461.05 | 15257.78 | 0 |
| 1736271000 | 15446.9 | 72.51 | 0.47 | 15355.77 | 15504.92 | 15309.17 | 0 |
| 1736184600 | 15374.39 | 328.26 | 2.18 | 15148.75 | 15397.15 | 15095.83 | 0 |
| 1735925400 | 15046.13 | -220.35 | -1.44 | 15197.54 | 15213.91 | 15024.87 | 0 |
| 1735839000 | 15266.48 | 42.31 | 0.28 | 15274.01 | 15280.01 | 15056.7 | 0 |
| 1735666200 | 15224.17 | 140.71 | 0.93 | 15076.6 | 15225.94 | 15070.39 | 0 |
| 1735579800 | 15083.46 | -81.79 | -0.54 | 15110.37 | 15199.46 | 15054.34 | 0 |
| 1735320600 | 15165.25 | 149.2 | 0.99 | 15032.78 | 15165.25 | 15012.36 | 0 |
| 1735061400 | 15016.05 | 22.31 | 0.15 | 15067.12 | 15086.05 | 15016.05 | 0 |
| 1734975000 | 14993.74 | -3.1 | -0.02 | 14965.19 | 15032.02 | 14910.89 | 0 |
| 1734715800 | 14996.84 | -35.5 | -0.24 | 14911.01 | 15026.17 | 14832.68 | 0 |
| 1734629400 | 15032.34 | -185.66 | -1.22 | 15019.86 | 15101.09 | 14967.9 | 0 |
| 1734543000 | 15218 | 40.4 | 0.27 | 15206.7 | 15244.86 | 15170.23 | 0 |
| 1734456600 | 15177.6 | 7.91 | 0.05 | 15099.08 | 15211.8 | 15087.14 | 0 |
| 1734370200 | 15169.69 | -110.34 | -0.72 | 15227.1 | 15251.42 | 15131.67 | 0 |
| 1734111000 | 15280.03 | -25.66 | -0.17 | 15291.74 | 15383.98 | 15239.84 | 0 |
| 1734024600 | 15305.69 | -8.02 | -0.05 | 15369.81 | 15374.45 | 15289.93 | 0 |
| 1733938200 | 15313.71 | 51.66 | 0.34 | 15235.88 | 15342.95 | 15222.79 | 0 |
| 1733851800 | 15262.05 | -152.99 | -0.99 | 15363.91 | 15376.5 | 15242.98 | 0 |
| 1733765400 | 15415.04 | 103.52 | 0.68 | 15417.04 | 15473.62 | 15348.74 | 0 |
| 1733506200 | 15311.52 | 192.41 | 1.27 | 15130.83 | 15343.66 | 15130.83 | 0 |
| 1733419800 | 15119.11 | 70.19 | 0.47 | 15046.91 | 15153.91 | 15040.32 | 0 |
| 1733333400 | 15048.92 | 108.28 | 0.72 | 14982.82 | 15085.68 | 14969.07 | 0 |
| 1733247000 | 14940.64 | 35.06 | 0.24 | 14958.09 | 15072.16 | 14890.52 | 0 |
| 1733160600 | 14905.58 | -10.81 | -0.07 | 14783.34 | 14990.75 | 14760.16 | 0 |
| 1732901400 | 14916.39 | 103.7 | 0.70 | 14793.4 | 14927.18 | 14779.78 | 0 |
| 1732815000 | 14812.69 | 75.53 | 0.51 | 14794.57 | 14866.94 | 14777.92 | 0 |
| 1732728600 | 14737.16 | -102.54 | -0.69 | 14718.37 | 14762.27 | 14633.63 | 0 |
| 1732642200 | 14839.7 | -131.62 | -0.88 | 14859.35 | 14964.83 | 14823.34 | 0 |
| 1732555800 | 14971.32 | 17.11 | 0.11 | 15100.82 | 15103.11 | 14925.28 | 0 |
| 1732296600 | 14954.21 | 87.06 | 0.59 | 14934.17 | 14984.97 | 14750.76 | 0 |
| 1732210200 | 14867.15 | 22.12 | 0.15 | 14838.38 | 14887.23 | 14709.34 | 0 |
| 1732123800 | 14845.03 | -67.18 | -0.45 | 14983.78 | 15010.24 | 14824.19 | 0 |
| 1732037400 | 14912.21 | -102.69 | -0.68 | 15056.61 | 15064.75 | 14721.73 | 0 |
| 1731951000 | 15014.9 | 14.09 | 0.09 | 15024.75 | 15044.93 | 14928.53 | 0 |
| 1731691800 | 15000.81 | -82.71 | -0.55 | 14967.89 | 15105.85 | 14932.7 | 0 |
| 1731605400 | 15083.52 | 173.24 | 1.16 | 14900.69 | 15097.59 | 14900.51 | 0 |
| 1731519000 | 14910.28 | 0 | 0.00 | 14910.28 | 14910.28 | 14910.28 | 0 |
| 1731432600 | 14910.28 | -406.52 | -2.65 | 15146.25 | 15184.23 | 14893.65 | 0 |
| 1731346200 | 15316.8 | 172.56 | 1.14 | 15271.48 | 15370.96 | 15259.32 | 0 |
| 1731087000 | 15144.24 | -164.21 | -1.07 | 15309.04 | 15309.04 | 15125.92 | 0 |
| 1731000600 | 15308.45 | 117.54 | 0.77 | 15194.77 | 15356.7 | 15167.45 | 0 |
| 1730914200 | 15190.91 | -83.42 | -0.55 | 15384.37 | 15601.45 | 15130.87 | 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
