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 | -6.91 | -0.20777393234 | 3325.73 | 3376.51 | 3274.53 | 0 | 0 | IX |
| 4 | -94.33 | -2.76372266089 | 3413.15 | 3494.97 | 3274.53 | 0 | 0 | IX |
| 12 | -128.37 | -3.72390265695 | 3447.19 | 3636.51 | 3274.53 | 0 | 0 | IX |
| 26 | -414.08 | -11.0927161188 | 3732.9 | 3744.98 | 3203.12 | 0 | 0 | IX |
| 52 | 5.98 | 0.180509774091 | 3312.84 | 3769.04 | 3203.12 | 0 | 0 | IX |
| 156 | -140.94 | -4.07369297292 | 3459.76 | 3769.04 | 2707.52 | 0 | 0 | IX |
| 260 | 218.71 | 7.05491095477 | 3100.11 | 3769.04 | 1843.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3301.4899 | -26.33 | -0.79 | 3307.2 | 3307.2 | 3274.53 | 0 |
| 1732642200 | 3327.82 | -26.15 | -0.78 | 3331.69 | 3355.04 | 3320.53 | 0 |
| 1732555800 | 3353.9699 | 12.8 | 0.38 | 3370.83 | 3376.51 | 3326.36 | 0 |
| 1732296600 | 3341.17 | 20.85 | 0.63 | 3338.16 | 3349.82 | 3299.15 | 0 |
| 1732210200 | 3320.32 | -11.6 | -0.35 | 3325.73 | 3333.12 | 3294.34 | 0 |
| 1732123800 | 3331.92 | -13.54 | -0.40 | 3364.78 | 3367.55 | 3329.6 | 0 |
| 1732037400 | 3345.46 | -24.31 | -0.72 | 3377.2 | 3385.96 | 3305.88 | 0 |
| 1731951000 | 3369.77 | 1 | 0.03 | 3369.65 | 3383.43 | 3353.6 | 0 |
| 1731691800 | 3368.77 | -4.98 | -0.15 | 3350.9 | 3394.42 | 3349.41 | 0 |
| 1731605400 | 3373.75 | 39.89 | 1.20 | 3336.75 | 3378.46 | 3324.7 | 0 |
| 1731519000 | 3333.86 | 0 | 0.00 | 3333.86 | 3333.86 | 3333.86 | 0 |
| 1731432600 | 3333.86 | -89.22 | -2.61 | 3385.66 | 3387.34 | 3329.4899 | 0 |
| 1731346200 | 3423.08 | 32.77 | 0.97 | 3413.72 | 3438.34 | 3410.29 | 0 |
| 1731087000 | 3390.31 | -27.6 | -0.81 | 3412.54 | 3416.17 | 3380.97 | 0 |
| 1731000600 | 3417.91 | 15.8 | 0.46 | 3396.79 | 3428.1 | 3389.82 | 0 |
| 1730914200 | 3402.11 | -31.75 | -0.92 | 3452.8 | 3494.97 | 3388.67 | 0 |
| 1730827800 | 3433.86 | 6.34 | 0.18 | 3430.13 | 3441.65 | 3419.33 | 0 |
| 1730741400 | 3427.52 | -2.41 | -0.07 | 3418.94 | 3449.23 | 3418.94 | 0 |
| 1730482200 | 3429.93 | 20.71 | 0.61 | 3412.09 | 3441.56 | 3411.21 | 0 |
| 1730395800 | 3409.22 | -14.68 | -0.43 | 3413.15 | 3420.55 | 3388.7 | 0 |
| 1730309400 | 3423.9 | -42.56 | -1.23 | 3441.9 | 3451.08 | 3414.15 | 0 |
| 1730223000 | 3466.46 | -21.93 | -0.63 | 3502.15 | 3515.78 | 3463.32 | 0 |
| 1730136600 | 3488.39 | 33.31 | 0.96 | 3477.77 | 3497.11 | 3458.89 | 0 |
| 1729873800 | 3455.08 | -13.3 | -0.38 | 3456.63 | 3469.19 | 3441.25 | 0 |
| 1729787400 | 3468.38 | -14.73 | -0.42 | 3490.26 | 3504.4 | 3468.38 | 0 |
| 1729701000 | 3483.11 | -22.25 | -0.63 | 3488.37 | 3520.9 | 3482.05 | 0 |
| 1729614600 | 3505.36 | -9.62 | -0.27 | 3500.38 | 3511.38 | 3475.21 | 0 |
| 1729528200 | 3514.98 | -39.53 | -1.11 | 3544.58 | 3562.75 | 3511.16 | 0 |
| 1729269000 | 3554.51 | 13.09 | 0.37 | 3535.96 | 3569.93 | 3535.96 | 0 |
| 1729182600 | 3541.42 | 35.47 | 1.01 | 3522.9 | 3562.32 | 3517.33 | 0 |
| 1729096200 | 3505.95 | 0 | 0.00 | 3505.95 | 3505.95 | 3505.95 | 0 |
| 1729009800 | 3505.95 | -12.42 | -0.35 | 3525.96 | 3530.23 | 3503.14 | 0 |
| 1728923400 | 3518.37 | -2.02 | -0.06 | 3521.51 | 3523.71 | 3496.55 | 0 |
| 1728664200 | 3520.39 | 6.64 | 0.19 | 3497.72 | 3523.96 | 3495.98 | 0 |
| 1728577800 | 3513.75 | 0 | 0.00 | 3513.75 | 3513.75 | 3513.75 | 0 |
| 1728491400 | 3513.75 | 26.64 | 0.76 | 3489.64 | 3514.41 | 3483.57 | 0 |
| 1728405000 | 3487.11 | -13.74 | -0.39 | 3465.45 | 3495.67 | 3460.85 | 0 |
| 1728318600 | 3500.85 | -2.59 | -0.07 | 3518.44 | 3518.44 | 3481.12 | 0 |
| 1728059400 | 3503.44 | 35.39 | 1.02 | 3466.4 | 3517.64 | 3465.6 | 0 |
| 1727973000 | 3468.05 | -44.32 | -1.26 | 3503.08 | 3506.85 | 3460 | 0 |
| 1727886600 | 3512.37 | -21.41 | -0.61 | 3533.9 | 3534.07 | 3498.42 | 0 |
| 1727800200 | 3533.78 | -16.64 | -0.47 | 3553.9 | 3570.69 | 3518.72 | 0 |
| 1727713800 | 3550.42 | -80.34 | -2.21 | 3604.04 | 3610.44 | 3542.39 | 0 |
| 1727454600 | 3630.76 | 42.5 | 1.18 | 3596.87 | 3636.51 | 3595.05 | 0 |
| 1727368200 | 3588.26 | 75.02 | 2.14 | 3546.74 | 3592.49 | 3542.67 | 0 |
| 1727281800 | 3513.24 | -1.17 | -0.03 | 3493.5 | 3524.98 | 3493.19 | 0 |
| 1727195400 | 3514.41 | 26.26 | 0.75 | 3528.58 | 3534.42 | 3507.74 | 0 |
| 1727109000 | 3488.15 | -50.69 | -1.43 | 3485.69 | 3496.31 | 3461.96 | 0 |
| 1726849800 | 3538.84 | -6 | -0.17 | 3538.84 | 3542.65 | 3495.56 | 0 |
| 1726763400 | 3544.84 | 58.95 | 1.69 | 3530.67 | 3547.71 | 3516.08 | 0 |
| 1726677000 | 3485.89 | -8.89 | -0.25 | 3494.59 | 3495.68 | 3484.43 | 0 |
| 1726590600 | 3494.78 | 29.06 | 0.84 | 3479.98 | 3515.61 | 3479.15 | 0 |
| 1726504200 | 3465.72 | -12.34 | -0.35 | 3472.95 | 3482.04 | 3459.01 | 0 |
| 1726245000 | 3478.06 | 21.05 | 0.61 | 3455.27 | 3486.21 | 3454.73 | 0 |
| 1726158600 | 3457.01 | 21.96 | 0.64 | 3476.94 | 3478.31 | 3439.37 | 0 |
| 1726072200 | 3435.05 | -7.73 | -0.22 | 3445.9 | 3460.09 | 3418.1 | 0 |
| 1725985800 | 3442.78 | -5 | -0.15 | 3442.55 | 3472.49 | 3431.2 | 0 |
| 1725899400 | 3447.78 | 26.54 | 0.78 | 3431.44 | 3454.5 | 3429.12 | 0 |
| 1725640200 | 3421.24 | -37.27 | -1.08 | 3453.31 | 3465.96 | 3414.02 | 0 |
| 1725553800 | 3458.51 | 10.17 | 0.29 | 3447.19 | 3486.97 | 3447.19 | 0 |
| 1725467400 | 3448.34 | -18.46 | -0.53 | 3425.34 | 3456.64 | 3425.34 | 0 |
| 1725381000 | 3466.8 | -21.03 | -0.60 | 3492.51 | 3498.52 | 3453.44 | 0 |
| 1725294600 | 3487.83 | 1.24 | 0.04 | 3484 | 3492.63 | 3452.5 | 0 |
| 1725035400 | 3486.59 | 14.99 | 0.43 | 3478.95 | 3502.16 | 3478.91 | 0 |
| 1724949000 | 3471.6 | 10.99 | 0.32 | 3455.83 | 3481.34 | 3455.83 | 0 |
| 1724862600 | 3460.61 | 2.87 | 0.08 | 3465.44 | 3470.14 | 3457.35 | 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
