Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 159.84 | 1.773544626 | 9012.46 | 9210.43 | 8852.56 | 0 | 0 | IX |
| 4 | 610.42 | 7.12950893963 | 8561.88 | 9210.43 | 8341.66 | 0 | 0 | IX |
| 12 | 1155.15 | 14.4084868064 | 8017.15 | 9210.43 | 7748.78 | 0 | 0 | IX |
| 26 | 1404.83 | 18.0860692092 | 7767.47 | 9210.43 | 7396.76 | 0 | 0 | IX |
| 52 | 2605.09 | 39.6681391337 | 6567.21 | 9210.43 | 6503.05 | 0 | 0 | IX |
| 156 | 2605.09 | 39.6681391337 | 6567.21 | 9210.43 | 6503.05 | 0 | 0 | IX |
| 260 | 2605.09 | 39.6681391337 | 6567.21 | 9210.43 | 6503.05 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9175.54 | 98.28 | 1.08 | 9078.68 | 9210.43 | 9068.74 | 0 |
| 1732210200 | 9077.26 | 134.05 | 1.50 | 8987.4 | 9081.25 | 8947.2099 | 0 |
| 1732123800 | 8943.2099 | 24.38 | 0.27 | 8951.19 | 8996.69 | 8909.91 | 0 |
| 1732037400 | 8918.83 | 9.35 | 0.10 | 8910.32 | 8954.77 | 8852.56 | 0 |
| 1731951000 | 8909.48 | 20.45 | 0.23 | 8897.95 | 8935.52 | 8872 | 0 |
| 1731691800 | 8889.03 | -139.52 | -1.55 | 9012.4599 | 9025.7099 | 8884.06 | 0 |
| 1731605400 | 9028.55 | -54.01 | -0.59 | 9073.44 | 9119.25 | 9025.28 | 0 |
| 1731519000 | 9082.56 | 57.97 | 0.64 | 9026.6299 | 9087.56 | 8986.79 | 0 |
| 1731432600 | 9024.59 | 16.82 | 0.19 | 9019.55 | 9048.28 | 9016.23 | 0 |
| 1731346200 | 9007.77 | 67.01 | 0.75 | 8954.42 | 9033.09 | 8951.49 | 0 |
| 1731087000 | 8940.76 | 118.47 | 1.34 | 8845.9 | 8949.61 | 8831.57 | 0 |
| 1731000600 | 8822.29 | 52.97 | 0.60 | 8799.3799 | 8831.1299 | 8763.52 | 0 |
| 1730914200 | 8769.32 | 338.77 | 4.02 | 8592.08 | 8796.28 | 8555.02 | 0 |
| 1730827800 | 8430.55 | 62.84 | 0.75 | 8364.35 | 8436.73 | 8347.87 | 0 |
| 1730741400 | 8367.7099 | -90.64 | -1.07 | 8388.16 | 8400.58 | 8346.39 | 0 |
| 1730482200 | 8458.35 | 47.57 | 0.57 | 8371.2099 | 8477.95 | 8341.66 | 0 |
| 1730395800 | 8410.78 | -152.21 | -1.78 | 8537.2099 | 8543.5 | 8398.57 | 0 |
| 1730309400 | 8562.99 | -54.81 | -0.64 | 8596.75 | 8609.75 | 8557.72 | 0 |
| 1730223000 | 8617.8 | 20.95 | 0.24 | 8589.94 | 8624.2 | 8576.45 | 0 |
| 1730136600 | 8596.85 | -26.27 | -0.30 | 8571.33 | 8608.67 | 8553.51 | 0 |
| 1729873800 | 8623.12 | 69.91 | 0.82 | 8561.8799 | 8628.76 | 8543.32 | 0 |
| 1729787400 | 8553.2099 | -26.3 | -0.31 | 8567.79 | 8582.6299 | 8534.12 | 0 |
| 1729701000 | 8579.51 | -28.27 | -0.33 | 8644.29 | 8668.3799 | 8579.25 | 0 |
| 1729614600 | 8607.78 | 4.14 | 0.05 | 8621.43 | 8635.79 | 8577.72 | 0 |
| 1729528200 | 8603.64 | 6.34 | 0.07 | 8611.97 | 8623.94 | 8576.48 | 0 |
| 1729269000 | 8597.3 | -29 | -0.34 | 8582.29 | 8605.31 | 8567.28 | 0 |
| 1729182600 | 8626.3 | 86.88 | 1.02 | 8578 | 8661.37 | 8561.04 | 0 |
| 1729096200 | 8539.42 | 0.95 | 0.01 | 8517.85 | 8539.42 | 8492.83 | 0 |
| 1729009800 | 8538.47 | -23.08 | -0.27 | 8572.4 | 8579.09 | 8519.86 | 0 |
| 1728923400 | 8561.55 | 108.62 | 1.28 | 8480.99 | 8563.33 | 8472.4599 | 0 |
| 1728664200 | 8452.93 | 13.06 | 0.15 | 8417.49 | 8471.73 | 8406.73 | 0 |
| 1728577800 | 8439.87 | 28.74 | 0.34 | 8433.4 | 8449.98 | 8394.17 | 0 |
| 1728491400 | 8411.1299 | 85.33 | 1.02 | 8352.8799 | 8418.82 | 8346.79 | 0 |
| 1728405000 | 8325.8 | 19.25 | 0.23 | 8252.98 | 8338.27 | 8243.97 | 0 |
| 1728318600 | 8306.55 | -0.21 | -0.00 | 8342.18 | 8355.1299 | 8298.9 | 0 |
| 1728059400 | 8306.76 | 71.66 | 0.87 | 8219.56 | 8332.9 | 8215.83 | 0 |
| 1727973000 | 8235.1 | 10.63 | 0.13 | 8226.7099 | 8244.4599 | 8199.03 | 0 |
| 1727886600 | 8224.47 | 15.95 | 0.19 | 8202.24 | 8236.55 | 8163.3 | 0 |
| 1727800200 | 8208.52 | 16.24 | 0.20 | 8230.9599 | 8277.43 | 8160.88 | 0 |
| 1727713800 | 8192.28 | 5.78 | 0.07 | 8170.92 | 8195.02 | 8140.31 | 0 |
| 1727454600 | 8186.5 | 22.63 | 0.28 | 8198.32 | 8213.79 | 8157.7 | 0 |
| 1727368200 | 8163.87 | -16.77 | -0.20 | 8163.55 | 8225.6 | 8154.89 | 0 |
| 1727281800 | 8180.64 | 10.21 | 0.12 | 8149.76 | 8183.5 | 8132.68 | 0 |
| 1727195400 | 8170.43 | 1.44 | 0.02 | 8184.57 | 8186.78 | 8125.91 | 0 |
| 1727109000 | 8168.99 | 47.86 | 0.59 | 8131.1 | 8185.75 | 8130.37 | 0 |
| 1726849800 | 8121.13 | -43.74 | -0.54 | 8131.81 | 8149.68 | 8102.25 | 0 |
| 1726763400 | 8164.87 | 112.25 | 1.39 | 8015.72 | 8181.68 | 7991.34 | 0 |
| 1726677000 | 8052.62 | -13.11 | -0.16 | 8056.79 | 8066.13 | 8034.99 | 0 |
| 1726590600 | 8065.73 | 35.11 | 0.44 | 8055.53 | 8104.64 | 8036.74 | 0 |
| 1726504200 | 8030.62 | -38.71 | -0.48 | 8050.38 | 8054.01 | 8008.23 | 0 |
| 1726245000 | 8069.33 | 57.41 | 0.72 | 8033.05 | 8088.57 | 8017.13 | 0 |
| 1726158600 | 8011.92 | 105.69 | 1.34 | 8021.91 | 8030.23 | 7975.25 | 0 |
| 1726072200 | 7906.23 | 55.08 | 0.70 | 7905.28 | 7935.09 | 7805.91 | 0 |
| 1725985800 | 7851.15 | -21.66 | -0.28 | 7867.18 | 7921.22 | 7840.75 | 0 |
| 1725899400 | 7872.81 | 123.32 | 1.59 | 7762.93 | 7873.23 | 7762.57 | 0 |
| 1725640200 | 7749.49 | -110.33 | -1.40 | 7862.87 | 7909.11 | 7748.78 | 0 |
| 1725553800 | 7859.82 | -68.22 | -0.86 | 7910.38 | 7945.55 | 7845.88 | 0 |
| 1725467400 | 7928.04 | -75.71 | -0.95 | 7947.32 | 7957.91 | 7901.27 | 0 |
| 1725381000 | 8003.75 | -111.45 | -1.37 | 8117.89 | 8138.86 | 7998.23 | 0 |
| 1725294600 | 8115.2 | 70.3 | 0.87 | 8114.46 | 8121.44 | 8106.04 | 0 |
| 1725035400 | 8044.9 | -45.49 | -0.56 | 8017.15 | 8086.96 | 8009.93 | 0 |
| 1724949000 | 8090.39 | 104.33 | 1.31 | 7984.68 | 8097.35 | 7982.53 | 0 |
| 1724862600 | 7986.06 | -13.22 | -0.17 | 8023.31 | 8052.93 | 7977.3 | 0 |
| 1724776200 | 7999.28 | -7.94 | -0.10 | 7997.19 | 8016.28 | 7969.36 | 0 |
| 1724689800 | 8007.22 | 42.09 | 0.53 | 8012.42 | 8053.12 | 7981.05 | 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
