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 | 36.01 | 1.69661619065 | 2122.46 | 2168.34 | 2122.37 | 0 | 0 | IX |
| 4 | 109.93 | 5.36626084919 | 2048.54 | 2168.34 | 2031.7 | 0 | 0 | IX |
| 12 | 73.61 | 3.53069270838 | 2084.86 | 2168.34 | 2006.51 | 0 | 0 | IX |
| 26 | 63.4 | 3.02615187082 | 2095.07 | 2171.05 | 1965.27 | 0 | 0 | IX |
| 52 | 182.76 | 9.25034544543 | 1975.71 | 2185.8 | 1959.02 | 0 | 0 | IX |
| 156 | 315.34 | 17.1089396841 | 1843.13 | 2185.8 | 1451.27 | 0 | 0 | IX |
| 260 | 429.93 | 24.8724356972 | 1728.54 | 2185.8 | 1066.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 2146.7399 | 0.68 | 0.03 | 2136.06 | 2153.33 | 2130.31 | 0 |
| 1737739800 | 2146.06 | 14.93 | 0.70 | 2153.29 | 2161.7 | 2140.08 | 0 |
| 1737653400 | 2131.13 | 0 | 0.00 | 2131.13 | 2131.13 | 2131.13 | 0 |
| 1737567000 | 2131.13 | 0 | 0.00 | 2131.13 | 2131.13 | 2131.13 | 0 |
| 1737480600 | 2131.13 | 0.08 | 0.00 | 2122.46 | 2132.04 | 2122.37 | 0 |
| 1737394200 | 2131.05 | 2.31 | 0.11 | 2128.9 | 2139.03 | 2122.86 | 0 |
| 1737135000 | 2128.7399 | 21.98 | 1.04 | 2118.19 | 2133.58 | 2115.98 | 0 |
| 1737048600 | 2106.76 | 17.17 | 0.82 | 2102.08 | 2108.02 | 2092.71 | 0 |
| 1736962200 | 2089.59 | 24.16 | 1.17 | 2071.8 | 2094.94 | 2067.66 | 0 |
| 1736875800 | 2065.43 | 9.12 | 0.44 | 2071.6 | 2077.39 | 2063.5 | 0 |
| 1736789400 | 2056.31 | -4.56 | -0.22 | 2053.96 | 2059.34 | 2044.79 | 0 |
| 1736530200 | 2060.87 | -18.96 | -0.91 | 2078.45 | 2082.48 | 2058.58 | 0 |
| 1736443800 | 2079.83 | 2.85 | 0.14 | 2069.13 | 2084.71 | 2066.1 | 0 |
| 1736357400 | 2076.98 | -6.93 | -0.33 | 2082.37 | 2088.54 | 2063.31 | 0 |
| 1736271000 | 2083.91 | 9.65 | 0.47 | 2074.4 | 2091.2 | 2062.54 | 0 |
| 1736184600 | 2074.26 | 32.96 | 1.61 | 2051.66 | 2074.65 | 2041.52 | 0 |
| 1735925400 | 2041.3 | -17.4 | -0.85 | 2060.2199 | 2060.2199 | 2038.74 | 0 |
| 1735839000 | 2058.7 | 10.16 | 0.50 | 2051.44 | 2058.7 | 2031.7 | 0 |
| 1735666200 | 2048.54 | 11.41 | 0.56 | 2048.54 | 2048.54 | 2048.54 | 0 |
| 1735579800 | 2037.13 | -7.84 | -0.38 | 2036.53 | 2049.92 | 2033.53 | 0 |
| 1735320600 | 2044.97 | 18.37 | 0.91 | 2023.54 | 2044.97 | 2021.37 | 0 |
| 1735061400 | 2026.6 | 1.1 | 0.05 | 2026.6 | 2026.6 | 2026.6 | 0 |
| 1734975000 | 2025.5 | -2.01 | -0.10 | 2023.5 | 2030.81 | 2015.41 | 0 |
| 1734715800 | 2027.51 | -7 | -0.34 | 2018.96 | 2030.73 | 2006.51 | 0 |
| 1734629400 | 2034.51 | -24.68 | -1.20 | 2032.41 | 2040.88 | 2027.84 | 0 |
| 1734543000 | 2059.19 | 2.68 | 0.13 | 2059.25 | 2065.8 | 2054.2399 | 0 |
| 1734456600 | 2056.51 | -15.24 | -0.74 | 2060.07 | 2068.7 | 2055.11 | 0 |
| 1734370200 | 2071.75 | -10.86 | -0.52 | 2078.13 | 2081.59 | 2067.79 | 0 |
| 1734111000 | 2082.61 | -1.48 | -0.07 | 2082.67 | 2092.4899 | 2078.4699 | 0 |
| 1734024600 | 2084.09 | -1.32 | -0.06 | 2089.34 | 2090.01 | 2081.43 | 0 |
| 1733938200 | 2085.41 | -13.84 | -0.66 | 2081.08 | 2090.11 | 2079.81 | 0 |
| 1733851800 | 2099.25 | 0 | 0.00 | 2099.25 | 2099.25 | 2099.25 | 0 |
| 1733765400 | 2099.25 | 4.4 | 0.21 | 2106.13 | 2108.05 | 2093.84 | 0 |
| 1733506200 | 2094.85 | 11.79 | 0.57 | 2085.06 | 2100.1 | 2083.18 | 0 |
| 1733419800 | 2083.06 | 20.66 | 1.00 | 2058.59 | 2084.78 | 2058.59 | 0 |
| 1733333400 | 2062.4 | 8.16 | 0.40 | 2056.62 | 2068.07 | 2055.9 | 0 |
| 1733247000 | 2054.2399 | 11.53 | 0.56 | 2047.23 | 2063.6 | 2046.5 | 0 |
| 1733160600 | 2042.71 | 8.64 | 0.42 | 2016.28 | 2050.4 | 2015.62 | 0 |
| 1732901400 | 2034.07 | 12.3 | 0.61 | 2013.29 | 2035.86 | 2012.72 | 0 |
| 1732815000 | 2021.77 | -1.63 | -0.08 | 2019.2 | 2028.14 | 2016.01 | 0 |
| 1732728600 | 2023.4 | 0 | 0.00 | 2023.4 | 2023.4 | 2023.4 | 0 |
| 1732642200 | 2023.4 | -15.99 | -0.78 | 2027.06 | 2037.7 | 2021.56 | 0 |
| 1732555800 | 2039.39 | -4.02 | -0.20 | 2057.36 | 2058.86 | 2036.09 | 0 |
| 1732296600 | 2043.41 | 9.63 | 0.47 | 2042.3 | 2046.29 | 2018.73 | 0 |
| 1732210200 | 2033.78 | 4.89 | 0.24 | 2028.74 | 2035.79 | 2012.02 | 0 |
| 1732123800 | 2028.89 | -7.07 | -0.35 | 2049.55 | 2050.29 | 2024.09 | 0 |
| 1732037400 | 2035.96 | -20.33 | -0.99 | 2057.54 | 2060.9899 | 2012.58 | 0 |
| 1731951000 | 2056.29 | 0.51 | 0.02 | 2055.33 | 2058.92 | 2043.86 | 0 |
| 1731691800 | 2055.78 | -5.43 | -0.26 | 2050.41 | 2069.44 | 2046.84 | 0 |
| 1731605400 | 2061.21 | 27.91 | 1.37 | 2039.72 | 2063.61 | 2033.13 | 0 |
| 1731519000 | 2033.3 | -0.06 | -0.00 | 2033.03 | 2044.81 | 2018.57 | 0 |
| 1731432600 | 2033.36 | -44.05 | -2.12 | 2057.7199 | 2065.14 | 2032.55 | 0 |
| 1731346200 | 2077.41 | 23.77 | 1.16 | 2068.88 | 2085.21 | 2068 | 0 |
| 1731087000 | 2053.64 | -14.28 | -0.69 | 2069.34 | 2069.95 | 2048.9899 | 0 |
| 1731000600 | 2067.92 | 8.94 | 0.43 | 2064.18 | 2076.4899 | 2062.09 | 0 |
| 1730914200 | 2058.98 | -33.71 | -1.61 | 2093.96 | 2115.71 | 2051.51 | 0 |
| 1730827800 | 2092.69 | 7.87 | 0.38 | 2084.86 | 2093.57 | 2078.9 | 0 |
| 1730741400 | 2084.82 | -7.65 | -0.37 | 2088.8 | 2099.48 | 2084.82 | 0 |
| 1730482200 | 2092.4699 | 20.73 | 1.00 | 2074.43 | 2097.88 | 2073.28 | 0 |
| 1730395800 | 2071.7399 | -23.09 | -1.10 | 2076.4699 | 2082.08 | 2062.68 | 0 |
| 1730309400 | 2094.83 | -22.92 | -1.08 | 2106.45 | 2108.78 | 2085.9699 | 0 |
| 1730223000 | 2117.75 | -11.78 | -0.55 | 2138.56 | 2142.2 | 2116.79 | 0 |
| 1730136600 | 2129.53 | 18.14 | 0.86 | 2121.68 | 2132.76 | 2112.19 | 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
