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 | 29.67 | 0.41856941523 | 7088.43 | 7167.68 | 6951.9 | 0 | 0 | IX |
| 4 | 149.99 | 2.15252055435 | 6968.11 | 7167.68 | 6771.79 | 0 | 0 | IX |
| 12 | 514.57 | 7.7923474263 | 6603.53 | 7167.68 | 6350.84 | 0 | 0 | IX |
| 26 | 796.19 | 12.5941368985 | 6321.91 | 7167.68 | 5984.04 | 0 | 0 | IX |
| 52 | 1982.22 | 38.5955279329 | 5135.88 | 7167.68 | 5131.7 | 0 | 0 | IX |
| 156 | 2199.08 | 44.705652752 | 4919.02 | 7167.68 | 3740.33 | 0 | 0 | IX |
| 260 | 3056.66 | 75.2604987394 | 4061.44 | 7167.68 | 3740.33 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7106.31 | 85.94 | 1.22 | 7039.44 | 7107.89 | 7019.09 | 0 |
| 1732123800 | 7020.37 | 1.11 | 0.02 | 7037.36 | 7066.62 | 6993.22 | 0 |
| 1732037400 | 7019.26 | 1 | 0.01 | 7020.08 | 7028.61 | 6951.9 | 0 |
| 1731951000 | 7018.26 | -4.14 | -0.06 | 7034.15 | 7040.26 | 6989.63 | 0 |
| 1731691800 | 7022.4 | -72.38 | -1.02 | 7088.43 | 7090.69 | 7016.88 | 0 |
| 1731605400 | 7094.78 | 46.13 | 0.65 | 7045.82 | 7106.51 | 7041.5 | 0 |
| 1731519000 | 7048.65 | 16.75 | 0.24 | 7024.85 | 7051.5 | 6987.88 | 0 |
| 1731432600 | 7031.9 | -40.93 | -0.58 | 7079.23 | 7079.23 | 7028.73 | 0 |
| 1731346200 | 7072.83 | 52.9 | 0.75 | 7026.91 | 7096.25 | 7026.91 | 0 |
| 1731087000 | 7019.93 | 16.6 | 0.24 | 7015.96 | 7028.81 | 6982.88 | 0 |
| 1731000600 | 7003.33 | 56.21 | 0.81 | 6952.29 | 7009.72 | 6952.29 | 0 |
| 1730914200 | 6947.12 | 118.32 | 1.73 | 6897.29 | 6982.49 | 6878.73 | 0 |
| 1730827800 | 6828.8 | 39.68 | 0.58 | 6784.09 | 6833.03 | 6771.79 | 0 |
| 1730741400 | 6789.12 | -58.98 | -0.86 | 6817.93 | 6817.93 | 6775.25 | 0 |
| 1730482200 | 6848.1 | 44.1 | 0.65 | 6784.01 | 6862.94 | 6783.61 | 0 |
| 1730395800 | 6804 | -114.31 | -1.65 | 6909.54 | 6909.54 | 6774.22 | 0 |
| 1730309400 | 6918.31 | -86.84 | -1.24 | 6997.63 | 6997.63 | 6903.89 | 0 |
| 1730223000 | 7005.15 | -12.46 | -0.18 | 7015.09 | 7027.9 | 6995.67 | 0 |
| 1730136600 | 7017.61 | 24.2 | 0.35 | 6966.93 | 7020.25 | 6966.93 | 0 |
| 1729873800 | 6993.41 | 38.46 | 0.55 | 6968.11 | 7004.19 | 6957.92 | 0 |
| 1729787400 | 6954.95 | -22.23 | -0.32 | 6974.55 | 6997.61 | 6946.25 | 0 |
| 1729701000 | 6977.18 | -33.22 | -0.47 | 7028.7 | 7028.7 | 6976.68 | 0 |
| 1729614600 | 7010.4 | -7.37 | -0.11 | 7010.99 | 7051.32 | 7001.64 | 0 |
| 1729528200 | 7017.77 | 0 | 0.00 | 7017.77 | 7017.77 | 7017.77 | 0 |
| 1729269000 | 7017.77 | -5.36 | -0.08 | 6997.41 | 7024.26 | 6988.74 | 0 |
| 1729182600 | 7023.13 | 89.25 | 1.29 | 6961.6 | 7052.61 | 6961.6 | 0 |
| 1729096200 | 6933.88 | -1.64 | -0.02 | 6928.68 | 6937.43 | 6896.55 | 0 |
| 1729009800 | 6935.52 | -34.3 | -0.49 | 6975.45 | 6994.09 | 6922.56 | 0 |
| 1728923400 | 6969.82 | 74.74 | 1.08 | 6905.44 | 6970.71 | 6896.22 | 0 |
| 1728664200 | 6895.08 | 48.11 | 0.70 | 6844.48 | 6903.51 | 6834.65 | 0 |
| 1728577800 | 6846.97 | -1.38 | -0.02 | 6862.66 | 6862.66 | 6808.46 | 0 |
| 1728491400 | 6848.35 | 60.56 | 0.89 | 6800.71 | 6852.06 | 6797.47 | 0 |
| 1728405000 | 6787.79 | 36.88 | 0.55 | 6725.97 | 6790.56 | 6696.29 | 0 |
| 1728318600 | 6750.91 | 35.86 | 0.53 | 6733.53 | 6757.29 | 6727.6 | 0 |
| 1728059400 | 6715.05 | 45.84 | 0.69 | 6664.63 | 6731.07 | 6651.26 | 0 |
| 1727973000 | 6669.21 | -21.43 | -0.32 | 6693.6899 | 6693.6899 | 6643.72 | 0 |
| 1727886600 | 6690.64 | 13.35 | 0.20 | 6674.56 | 6694.77 | 6632.09 | 0 |
| 1727800200 | 6677.29 | -56.33 | -0.84 | 6751.98 | 6779.88 | 6642.8 | 0 |
| 1727713800 | 6733.62 | -42.9 | -0.63 | 6770.85 | 6770.85 | 6716.35 | 0 |
| 1727454600 | 6776.52 | 11.37 | 0.17 | 6776.52 | 6781.65 | 6757.88 | 0 |
| 1727368200 | 6765.15 | 84.86 | 1.27 | 6673.31 | 6796.79 | 6673.31 | 0 |
| 1727281800 | 6680.29 | -6.32 | -0.09 | 6681.52 | 6683.37 | 6635.07 | 0 |
| 1727195400 | 6686.61 | 57.52 | 0.87 | 6636.99 | 6694.16 | 6635.06 | 0 |
| 1727109000 | 6629.09 | -5.26 | -0.08 | 6627.25 | 6649.45 | 6621.83 | 0 |
| 1726849800 | 6634.35 | -53.57 | -0.80 | 6674.71 | 6674.71 | 6627.8 | 0 |
| 1726763400 | 6687.92 | 135.83 | 2.07 | 6538.35 | 6691.25 | 6538.35 | 0 |
| 1726677000 | 6552.09 | -20.76 | -0.32 | 6568.05 | 6569.54 | 6542.17 | 0 |
| 1726590600 | 6572.85 | 25.57 | 0.39 | 6555.6899 | 6594.66 | 6555.6899 | 0 |
| 1726504200 | 6547.28 | -23.82 | -0.36 | 6561.86 | 6571.04 | 6524.7299 | 0 |
| 1726245000 | 6571.1 | 17.41 | 0.27 | 6559.2 | 6584.18 | 6551.39 | 0 |
| 1726158600 | 6553.6899 | 89.18 | 1.38 | 6512.62 | 6568.16 | 6512.62 | 0 |
| 1726072200 | 6464.51 | 52.02 | 0.81 | 6442.75 | 6483.93 | 6402.25 | 0 |
| 1725985800 | 6412.49 | -27.88 | -0.43 | 6440.07 | 6474.71 | 6407.42 | 0 |
| 1725899400 | 6440.37 | 84.93 | 1.34 | 6367.9799 | 6448.11 | 6367.9799 | 0 |
| 1725640200 | 6355.4399 | -75 | -1.17 | 6432.15 | 6478.64 | 6350.84 | 0 |
| 1725553800 | 6430.4399 | -50.82 | -0.78 | 6469.2299 | 6489.62 | 6423.27 | 0 |
| 1725467400 | 6481.26 | -76.15 | -1.16 | 6532.76 | 6532.76 | 6455.1899 | 0 |
| 1725381000 | 6557.41 | -82.11 | -1.24 | 6640.53 | 6653.18 | 6548.67 | 0 |
| 1725294600 | 6639.52 | 32.75 | 0.50 | 6626.7 | 6639.96 | 6604.32 | 0 |
| 1725035400 | 6606.77 | -30.66 | -0.46 | 6603.53 | 6634.86 | 6596.24 | 0 |
| 1724949000 | 6637.43 | 62.49 | 0.95 | 6573.72 | 6642.91 | 6573.07 | 0 |
| 1724862600 | 6574.9399 | 2.46 | 0.04 | 6583.3 | 6617.39 | 6569.25 | 0 |
| 1724776200 | 6572.4799 | 13.05 | 0.20 | 6560.08 | 6586.14 | 6548.9799 | 0 |
| 1724689800 | 6559.43 | 17.05 | 0.26 | 6566.54 | 6584.36 | 6539.07 | 0 |
| 1724430600 | 6542.38 | -3.3 | -0.05 | 6517.37 | 6580.34 | 6515.29 | 0 |
| 1724344200 | 6545.68 | 17.8 | 0.27 | 6536.63 | 6580.52 | 6528.14 | 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
