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 | 35.92 | 3.77973966938 | 950.33 | 991.65 | 946.36 | 0 | 0 | IX |
| 4 | 66.88 | 7.27454670046 | 919.37 | 991.65 | 898.15 | 0 | 0 | IX |
| 12 | 66.47 | 7.22672813064 | 919.78 | 991.65 | 836.9 | 0 | 0 | IX |
| 26 | 124.9 | 14.5004934115 | 861.35 | 991.65 | 836.9 | 0 | 0 | IX |
| 52 | 124.9 | 14.5004934115 | 861.35 | 991.65 | 836.9 | 0 | 0 | IX |
| 156 | 124.9 | 14.5004934115 | 861.35 | 991.65 | 836.9 | 0 | 0 | IX |
| 260 | 124.9 | 14.5004934115 | 861.35 | 991.65 | 836.9 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 980.39 | 1.18 | 0.12 | 979.17 | 991.65 | 973.04 | 0 |
| 1734024600 | 979.21 | -5.12 | -0.52 | 983.18 | 987.37 | 974.62 | 0 |
| 1733938200 | 984.33 | 26.49 | 2.77 | 963.55 | 984.33 | 959.34 | 0 |
| 1733851800 | 957.84 | 0 | 0.00 | 957.84 | 957.84 | 957.84 | 0 |
| 1733765400 | 957.84 | -3.62 | -0.38 | 963.9 | 964.54 | 951.44 | 0 |
| 1733506200 | 961.46 | 5.5 | 0.58 | 950.33 | 962.89 | 946.36 | 0 |
| 1733419800 | 955.96 | 7.99 | 0.84 | 952.71 | 956.13 | 948.65 | 0 |
| 1733333400 | 947.97 | 12.79 | 1.37 | 941.56 | 952.95 | 940.94 | 0 |
| 1733247000 | 935.18 | -0.2 | -0.02 | 935.39 | 938.74 | 929.11 | 0 |
| 1733160600 | 935.38 | 16.51 | 1.80 | 922.85 | 937.96 | 919.74 | 0 |
| 1732901400 | 918.87 | 9.56 | 1.05 | 906.9 | 919.65 | 906.81 | 0 |
| 1732815000 | 909.31 | -15.12 | -1.64 | 910.83 | 911.51 | 909.01 | 0 |
| 1732728600 | 924.43 | 0 | 0.00 | 924.43 | 924.43 | 924.43 | 0 |
| 1732642200 | 924.43 | 10.04 | 1.10 | 916.69 | 926.09 | 910.39 | 0 |
| 1732555800 | 914.39 | -10.59 | -1.14 | 921.23 | 925.43 | 913.8 | 0 |
| 1732296600 | 924.98 | 7.29 | 0.79 | 917.84 | 931.16 | 916.83 | 0 |
| 1732210200 | 917.69 | 7 | 0.77 | 915.84 | 923.12 | 902.35 | 0 |
| 1732123800 | 910.69 | 0.83 | 0.09 | 915.42 | 919.98 | 905.05 | 0 |
| 1732037400 | 909.86 | 5.34 | 0.59 | 904.14 | 911.72 | 899.84 | 0 |
| 1731951000 | 904.52 | 4.33 | 0.48 | 900.19 | 908.38 | 898.15 | 0 |
| 1731691800 | 900.19 | -21.69 | -2.35 | 919.37 | 920.72 | 899.13 | 0 |
| 1731605400 | 921.88 | -5.5 | -0.59 | 927.25 | 931.93 | 919.66 | 0 |
| 1731519000 | 927.38 | 5.04 | 0.55 | 922.03 | 928.09 | 917.8 | 0 |
| 1731432600 | 922.34 | 6.63 | 0.72 | 919.94 | 925.09 | 919.85 | 0 |
| 1731346200 | 915.71 | 3.6 | 0.39 | 914.31 | 921.98 | 914.01 | 0 |
| 1731087000 | 912.11 | 11.79 | 1.31 | 904 | 913.35 | 902.5 | 0 |
| 1731000600 | 900.32 | 15.41 | 1.74 | 889.21 | 902.58 | 885.59 | 0 |
| 1730914200 | 884.91 | 33.45 | 3.93 | 866.53 | 889.05 | 862.8 | 0 |
| 1730827800 | 851.46 | 8.41 | 1.00 | 841.77 | 852.37 | 840.11 | 0 |
| 1730741400 | 843.05 | -9.23 | -1.08 | 844.31 | 848.46 | 837.97 | 0 |
| 1730482200 | 852.28 | 9.45 | 1.12 | 839.86 | 854.73 | 836.9 | 0 |
| 1730395800 | 842.83 | -27.49 | -3.16 | 864.87 | 865.51 | 841.87 | 0 |
| 1730309400 | 870.32 | -118.62 | -11.99 | 873 | 877.02 | 869.83 | 0 |
| 1730223000 | 988.94 | 5.76 | 0.59 | 980.91 | 989.71 | 979.37 | 0 |
| 1730136600 | 983.18 | -5.14 | -0.52 | 981 | 987.53 | 978.96 | 0 |
| 1729873800 | 988.32 | 17.58 | 1.81 | 973.35 | 988.38 | 971.24 | 0 |
| 1729787400 | 970.74 | 2.74 | 0.28 | 964.53 | 972.34 | 962.37 | 0 |
| 1729701000 | 968 | -8.19 | -0.84 | 982.48 | 985.27 | 967.93 | 0 |
| 1729614600 | 976.19 | 7.22 | 0.75 | 976.62 | 979.87 | 970.4 | 0 |
| 1729528200 | 968.97 | 0 | 0.00 | 968.97 | 968.97 | 968.97 | 0 |
| 1729269000 | 968.97 | -4.02 | -0.41 | 965.87 | 972.39 | 964.18 | 0 |
| 1729182600 | 972.99 | 13.91 | 1.45 | 963.93 | 977.19 | 962.07 | 0 |
| 1729096200 | 959.08 | -1.71 | -0.18 | 961.58 | 961.76 | 952.56 | 0 |
| 1729009800 | 960.79 | -9.51 | -0.98 | 970.29 | 971.05 | 955.21 | 0 |
| 1728923400 | 970.3 | 11.83 | 1.23 | 960.31 | 972.64 | 959.35 | 0 |
| 1728664200 | 958.47 | -6.77 | -0.70 | 962.9 | 964.1 | 954.67 | 0 |
| 1728577800 | 965.24 | 3.89 | 0.40 | 964.51 | 968.08 | 957.24 | 0 |
| 1728491400 | 961.35 | 8.41 | 0.88 | 957.89 | 962.51 | 953.07 | 0 |
| 1728405000 | 952.94 | 1.41 | 0.15 | 941.4 | 956.34 | 940.38 | 0 |
| 1728318600 | 951.53 | 0.84 | 0.09 | 955.71 | 957.18 | 948.86 | 0 |
| 1728059400 | 950.69 | 12.07 | 1.29 | 936.8 | 953.63 | 936.37 | 0 |
| 1727973000 | 938.62 | 3.58 | 0.38 | 934.33 | 941.26 | 929.68 | 0 |
| 1727886600 | 935.04 | 4.06 | 0.44 | 931.2 | 936.72 | 925.31 | 0 |
| 1727800200 | 930.98 | -2 | -0.21 | 936.85 | 942.14 | 923.8 | 0 |
| 1727713800 | 932.98 | 3.41 | 0.37 | 928.77 | 933.58 | 925.15 | 0 |
| 1727454600 | 929.57 | 0.11 | 0.01 | 934.58 | 936.39 | 927.46 | 0 |
| 1727368200 | 929.46 | -5.4 | -0.58 | 933.82 | 943.05 | 927.33 | 0 |
| 1727281800 | 934.86 | 3.91 | 0.42 | 928.44 | 935.79 | 926.02 | 0 |
| 1727195400 | 930.95 | 5.06 | 0.55 | 928.8 | 932.16 | 919.61 | 0 |
| 1727109000 | 925.89 | 5.37 | 0.58 | 920.54 | 929.53 | 920.46 | 0 |
| 1726849800 | 920.52 | -4.32 | -0.47 | 919.78 | 923.3 | 914.7 | 0 |
| 1726763400 | 924.84 | 23.77 | 2.64 | 897.31 | 925.34 | 894.58 | 0 |
| 1726677000 | 901.07 | -0.41 | -0.05 | 901.76 | 904.26 | 897.77 | 0 |
| 1726590600 | 901.48 | 4.12 | 0.46 | 900.65 | 909.47 | 898.56 | 0 |
| 1726504200 | 897.36 | -9.49 | -1.05 | 905.13 | 905.53 | 892.07 | 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
