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 | 137.53 | 1.62159995189 | 8481.13 | 8675.19 | 8336.8 | 0 | 0 | IX |
| 4 | 555.2 | 6.88538170959 | 8063.46 | 8675.19 | 7856.46 | 0 | 0 | IX |
| 12 | 1064.18 | 14.0867405831 | 7554.48 | 8675.19 | 7306.23 | 0 | 0 | IX |
| 26 | 1297.71 | 17.7259781859 | 7320.95 | 8675.19 | 6978.44 | 0 | 0 | IX |
| 52 | 2420.66 | 39.0555017748 | 6198 | 8675.19 | 6137.82 | 0 | 0 | IX |
| 156 | 2420.66 | 39.0555017748 | 6198 | 8675.19 | 6137.82 | 0 | 0 | IX |
| 260 | 2420.66 | 39.0555017748 | 6198 | 8675.19 | 6137.82 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 8550.17 | 127.68 | 1.52 | 8463.56 | 8553.73 | 8430.44 | 0 |
| 1732123800 | 8422.49 | 24.19 | 0.29 | 8428.65 | 8470.7 | 8391.72 | 0 |
| 1732037400 | 8398.3 | 9.96 | 0.12 | 8389.15 | 8430.73 | 8336.8 | 0 |
| 1731951000 | 8388.34 | 21.28 | 0.25 | 8375.28 | 8412.52 | 8353.58 | 0 |
| 1731691800 | 8367.06 | -128.81 | -1.52 | 8481.1299 | 8493.35 | 8362.73 | 0 |
| 1731605400 | 8495.87 | -48.89 | -0.57 | 8536.4 | 8579.39 | 8493.33 | 0 |
| 1731519000 | 8544.76 | 53.45 | 0.63 | 8493.76 | 8549.5 | 8456.76 | 0 |
| 1731432600 | 8491.31 | 12.49 | 0.15 | 8488.23 | 8514.47 | 8483.6299 | 0 |
| 1731346200 | 8478.82 | 65.32 | 0.78 | 8427.61 | 8501.18 | 8424.92 | 0 |
| 1731087000 | 8413.5 | 107.42 | 1.29 | 8328.19 | 8421.62 | 8314.75 | 0 |
| 1731000600 | 8306.08 | 53.56 | 0.65 | 8282.56 | 8313.72 | 8249.18 | 0 |
| 1730914200 | 8252.52 | 312.35 | 3.93 | 8090.61 | 8276.01 | 8056.61 | 0 |
| 1730827800 | 7940.17 | 59.28 | 0.75 | 7879.12 | 7945.81 | 7864.24 | 0 |
| 1730741400 | 7880.89 | -82.58 | -1.04 | 7899.3 | 7912.95 | 7861.81 | 0 |
| 1730482200 | 7963.47 | 42.6 | 0.54 | 7883.48 | 7982.65 | 7856.46 | 0 |
| 1730395800 | 7920.87 | -140.75 | -1.75 | 8038.26 | 8044.2 | 7908.8 | 0 |
| 1730309400 | 8061.62 | -50.39 | -0.62 | 8093.6 | 8104.67 | 8058.08 | 0 |
| 1730223000 | 8112.01 | 17.84 | 0.22 | 8088.41 | 8117.76 | 8076 | 0 |
| 1730136600 | 8094.17 | -22.96 | -0.28 | 8069.81 | 8103.08 | 8052.92 | 0 |
| 1729873800 | 8117.13 | 63.26 | 0.79 | 8063.46 | 8122.8 | 8046.24 | 0 |
| 1729787400 | 8053.87 | -27.45 | -0.34 | 8070.78 | 8082.79 | 8036.93 | 0 |
| 1729701000 | 8081.32 | -23.96 | -0.30 | 8140.17 | 8162.29 | 8081.08 | 0 |
| 1729614600 | 8105.28 | 2.81 | 0.03 | 8118.68 | 8132.19 | 8079.61 | 0 |
| 1729528200 | 8102.47 | 4.73 | 0.06 | 8110.91 | 8122.41 | 8078.28 | 0 |
| 1729269000 | 8097.74 | -25.69 | -0.32 | 8083.46 | 8104.5 | 8069.4 | 0 |
| 1729182600 | 8123.43 | 80.98 | 1.01 | 8078.16 | 8154.14 | 8062.09 | 0 |
| 1729096200 | 8042.45 | 3.19 | 0.04 | 8021.27 | 8042.45 | 7998.53 | 0 |
| 1729009800 | 8039.26 | -20.3 | -0.25 | 8069.47 | 8075.6 | 8021.6 | 0 |
| 1728923400 | 8059.56 | 98.35 | 1.24 | 7986.63 | 8061.14 | 7978.37 | 0 |
| 1728664200 | 7961.21 | 14.11 | 0.18 | 7926.43 | 7978.22 | 7916.44 | 0 |
| 1728577800 | 7947.1 | 26.54 | 0.34 | 7941.21 | 7956.02 | 7904.04 | 0 |
| 1728491400 | 7920.56 | 79.29 | 1.01 | 7866.66 | 7927.44 | 7860.83 | 0 |
| 1728405000 | 7841.27 | 15.02 | 0.19 | 7776.89 | 7851.67 | 7768.47 | 0 |
| 1728318600 | 7826.25 | -1.44 | -0.02 | 7859.43 | 7871.39 | 7819.65 | 0 |
| 1728059400 | 7827.69 | 67.94 | 0.88 | 7744.9 | 7848.91 | 7741.71 | 0 |
| 1727973000 | 7759.75 | 8.24 | 0.11 | 7753.02 | 7767.17 | 7725.68 | 0 |
| 1727886600 | 7751.51 | 15.69 | 0.20 | 7730.99 | 7762.43 | 7696.13 | 0 |
| 1727800200 | 7735.82 | 18.47 | 0.24 | 7753.56 | 7797.2 | 7692.1 | 0 |
| 1727713800 | 7717.35 | 3.91 | 0.05 | 7698.06 | 7719.75 | 7669.11 | 0 |
| 1727454600 | 7713.44 | 20.03 | 0.26 | 7724.52 | 7738.97 | 7686.64 | 0 |
| 1727368200 | 7693.41 | -14.72 | -0.19 | 7691.81 | 7749.33 | 7684.24 | 0 |
| 1727281800 | 7708.13 | 9.22 | 0.12 | 7679.91 | 7710.77 | 7663.73 | 0 |
| 1727195400 | 7698.91 | 3.03 | 0.04 | 7711.25 | 7713.27 | 7659.05 | 0 |
| 1727109000 | 7695.88 | 45.77 | 0.60 | 7660.21 | 7711.4 | 7659.53 | 0 |
| 1726849800 | 7650.11 | -40.76 | -0.53 | 7660.93 | 7677.4 | 7633.68 | 0 |
| 1726763400 | 7690.87 | 104.22 | 1.37 | 7553.43 | 7705.41 | 7531.3 | 0 |
| 1726677000 | 7586.65 | -14.06 | -0.18 | 7592.24 | 7599.34 | 7570.74 | 0 |
| 1726590600 | 7600.71 | 32.97 | 0.44 | 7591.93 | 7636.81 | 7574.25 | 0 |
| 1726504200 | 7567.74 | -36.14 | -0.48 | 7586.17 | 7589.5 | 7547.73 | 0 |
| 1726245000 | 7603.88 | 53.84 | 0.71 | 7570.19 | 7621.63 | 7555.37 | 0 |
| 1726158600 | 7550.04 | 98.06 | 1.32 | 7559.33 | 7567.15 | 7517.08 | 0 |
| 1726072200 | 7451.98 | 51.8 | 0.70 | 7451.01 | 7478.93 | 7359.29 | 0 |
| 1725985800 | 7400.18 | -23.6 | -0.32 | 7418.22 | 7466.09 | 7391.61 | 0 |
| 1725899400 | 7423.78 | 116.9 | 1.60 | 7320.18 | 7424.17 | 7319.86 | 0 |
| 1725640200 | 7306.88 | -102.59 | -1.38 | 7412.35 | 7455.92 | 7306.23 | 0 |
| 1725553800 | 7409.47 | -63.16 | -0.85 | 7456.93 | 7488.92 | 7397.05 | 0 |
| 1725467400 | 7472.63 | -68.74 | -0.91 | 7490.39 | 7500.51 | 7449.21 | 0 |
| 1725381000 | 7541.37 | -103.73 | -1.36 | 7647.21 | 7666.16 | 7535.41 | 0 |
| 1725294600 | 7645.1 | 65.14 | 0.86 | 7644.48 | 7650.91 | 7636.72 | 0 |
| 1725035400 | 7579.96 | -42.24 | -0.55 | 7554.48 | 7617.6 | 7547.97 | 0 |
| 1724949000 | 7622.2 | 97.47 | 1.30 | 7522.84 | 7628.32 | 7520.98 | 0 |
| 1724862600 | 7524.73 | -11.28 | -0.15 | 7557.93 | 7585.54 | 7517.75 | 0 |
| 1724776200 | 7536.01 | -7.68 | -0.10 | 7534.56 | 7551.76 | 7509.33 | 0 |
| 1724689800 | 7543.69 | 40.36 | 0.54 | 7546.15 | 7584.03 | 7520.79 | 0 |
| 1724430600 | 7503.33 | -51.52 | -0.68 | 7493.6 | 7573.23 | 7491.68 | 0 |
| 1724344200 | 7554.85 | 24.76 | 0.33 | 7548.26 | 7596.2 | 7521.83 | 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
