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 | 24.82 | 1.087027929 | 2283.29 | 2330.39 | 2283.29 | 0 | 0 | IX |
| 4 | 32.89 | 1.4455744939 | 2275.22 | 2330.39 | 2220.49 | 0 | 0 | IX |
| 12 | -69.01 | -2.9030928182 | 2377.12 | 2444.19 | 2220.49 | 0 | 0 | IX |
| 26 | -140.5 | -5.73794928551 | 2448.61 | 2448.61 | 2176.72 | 0 | 0 | IX |
| 52 | -27.77 | -1.1888453174 | 2335.88 | 2543.54 | 2176.72 | 0 | 0 | IX |
| 156 | -79.9 | -3.34588213617 | 2388.01 | 2543.54 | 1821.68 | 0 | 0 | IX |
| 260 | 327.97 | 16.562970295 | 1980.14 | 2543.54 | 1154 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2308.11 | -10.2 | -0.44 | 2318.13 | 2325.8 | 2304.43 | 0 |
| 1734024600 | 2318.31 | 4.4 | 0.19 | 2314.03 | 2324.05 | 2313.65 | 0 |
| 1733938200 | 2313.91 | -8.6 | -0.37 | 2314.87 | 2317.23 | 2304.39 | 0 |
| 1733851800 | 2322.51 | 0 | 0.00 | 2322.51 | 2322.51 | 2322.51 | 0 |
| 1733765400 | 2322.51 | 6.5 | 0.28 | 2315.58 | 2330.39 | 2315.58 | 0 |
| 1733506200 | 2316.01 | 32.61 | 1.43 | 2283.29 | 2321.4 | 2283.29 | 0 |
| 1733419800 | 2283.4 | 34.45 | 1.53 | 2248.9 | 2285.41 | 2247.14 | 0 |
| 1733333400 | 2248.95 | 18.73 | 0.84 | 2230.17 | 2254.1 | 2229.35 | 0 |
| 1733247000 | 2230.2199 | -7.75 | -0.35 | 2238.28 | 2252.44 | 2227.01 | 0 |
| 1733160600 | 2237.9699 | -12.95 | -0.58 | 2251.21 | 2252.46 | 2224.73 | 0 |
| 1732901400 | 2250.92 | 5.61 | 0.25 | 2245.1 | 2251.79 | 2236.34 | 0 |
| 1732815000 | 2245.31 | -2.99 | -0.13 | 2231.91 | 2253.7399 | 2231.91 | 0 |
| 1732728600 | 2248.3 | 0 | 0.00 | 2248.3 | 2248.3 | 2248.3 | 0 |
| 1732642200 | 2248.3 | -22.72 | -1.00 | 2270.35 | 2270.35 | 2244.28 | 0 |
| 1732555800 | 2271.02 | 13.89 | 0.62 | 2258.54 | 2279.4699 | 2248.71 | 0 |
| 1732296600 | 2257.13 | 12.11 | 0.54 | 2245.23 | 2259.38 | 2226.06 | 0 |
| 1732210200 | 2245.02 | -8.73 | -0.39 | 2253.75 | 2256.83 | 2229.58 | 0 |
| 1732123800 | 2253.75 | -12.75 | -0.56 | 2266.58 | 2276.51 | 2252.05 | 0 |
| 1732037400 | 2266.5 | -12.01 | -0.53 | 2278.57 | 2290.66 | 2236.87 | 0 |
| 1731951000 | 2278.51 | 1.58 | 0.07 | 2276.64 | 2286.33 | 2268.46 | 0 |
| 1731691800 | 2276.93 | 1.21 | 0.05 | 2275.2199 | 2289.18 | 2262.91 | 0 |
| 1731605400 | 2275.7199 | 33.24 | 1.48 | 2242.68 | 2280.46 | 2242.68 | 0 |
| 1731519000 | 2242.48 | -3.53 | -0.16 | 2245.76 | 2259.38 | 2227.7199 | 0 |
| 1731432600 | 2246.01 | -50.87 | -2.21 | 2296.87 | 2296.87 | 2240.28 | 0 |
| 1731346200 | 2296.88 | 13.23 | 0.58 | 2284 | 2308.33 | 2284 | 0 |
| 1731087000 | 2283.65 | -14.08 | -0.61 | 2297.78 | 2302.27 | 2278.76 | 0 |
| 1731000600 | 2297.73 | 25.75 | 1.13 | 2272.04 | 2302.26 | 2265.56 | 0 |
| 1730914200 | 2271.98 | -21.3 | -0.93 | 2293.84 | 2332.5 | 2264.79 | 0 |
| 1730827800 | 2293.28 | 4.86 | 0.21 | 2288.59 | 2300.4699 | 2284.84 | 0 |
| 1730741400 | 2288.42 | -15.57 | -0.68 | 2303.7399 | 2312.42 | 2288.42 | 0 |
| 1730482200 | 2303.9899 | 4.16 | 0.18 | 2299.68 | 2313.32 | 2294.84 | 0 |
| 1730395800 | 2299.83 | -18.02 | -0.78 | 2317.23 | 2317.23 | 2289.1 | 0 |
| 1730309400 | 2317.85 | -27.01 | -1.15 | 2344.7399 | 2344.7399 | 2309.42 | 0 |
| 1730223000 | 2344.86 | -19.1 | -0.81 | 2364.18 | 2374.65 | 2342.01 | 0 |
| 1730136600 | 2363.96 | 27.59 | 1.18 | 2336.37 | 2368.19 | 2336.37 | 0 |
| 1729873800 | 2336.37 | -13.64 | -0.58 | 2349.77 | 2349.77 | 2327.3 | 0 |
| 1729787400 | 2350.01 | 6.87 | 0.29 | 2343.3 | 2369.83 | 2343.3 | 0 |
| 1729701000 | 2343.14 | -11.07 | -0.47 | 2354.2399 | 2365.09 | 2338.27 | 0 |
| 1729614600 | 2354.21 | -23.3 | -0.98 | 2347.59 | 2358.67 | 2333.61 | 0 |
| 1729528200 | 2377.51 | 0 | 0.00 | 2377.51 | 2377.51 | 2377.51 | 0 |
| 1729269000 | 2377.51 | 5.69 | 0.24 | 2373.19 | 2387.9899 | 2369.9 | 0 |
| 1729182600 | 2371.82 | 14.38 | 0.61 | 2358.1 | 2383.67 | 2358.1 | 0 |
| 1729096200 | 2357.44 | -2.29 | -0.10 | 2359.4899 | 2360.37 | 2334.61 | 0 |
| 1729009800 | 2359.73 | 1.12 | 0.05 | 2359.03 | 2369.65 | 2354.07 | 0 |
| 1728923400 | 2358.61 | -1.96 | -0.08 | 2360.7399 | 2362.68 | 2346 | 0 |
| 1728664200 | 2360.57 | 12.71 | 0.54 | 2347.64 | 2361.21 | 2344.3 | 0 |
| 1728577800 | 2347.86 | -10.4 | -0.44 | 2358.04 | 2358.04 | 2343.59 | 0 |
| 1728491400 | 2358.26 | 18.32 | 0.78 | 2340.32 | 2359.81 | 2337.4699 | 0 |
| 1728405000 | 2339.94 | -17.96 | -0.76 | 2357.25 | 2357.25 | 2321.9899 | 0 |
| 1728318600 | 2357.9 | -6.75 | -0.29 | 2364.75 | 2373.91 | 2347.71 | 0 |
| 1728059400 | 2364.65 | 38.02 | 1.63 | 2328.71 | 2370.16 | 2328 | 0 |
| 1727973000 | 2326.63 | -30.99 | -1.31 | 2357.46 | 2357.46 | 2323.37 | 0 |
| 1727886600 | 2357.62 | -13.72 | -0.58 | 2371.65 | 2371.65 | 2349.63 | 0 |
| 1727800200 | 2371.34 | -17.96 | -0.75 | 2389.43 | 2402.05 | 2364.11 | 0 |
| 1727713800 | 2389.3 | -50.22 | -2.06 | 2439.19 | 2439.19 | 2385.25 | 0 |
| 1727454600 | 2439.52 | 27.32 | 1.13 | 2412.2399 | 2444.19 | 2412.2399 | 0 |
| 1727368200 | 2412.2 | 44.65 | 1.89 | 2368.23 | 2416.37 | 2368.23 | 0 |
| 1727281800 | 2367.55 | -0.86 | -0.04 | 2368.38 | 2378.05 | 2356.02 | 0 |
| 1727195400 | 2368.41 | 25.3 | 1.08 | 2343.4899 | 2378.71 | 2343.4899 | 0 |
| 1727109000 | 2343.11 | -34.01 | -1.43 | 2346.71 | 2347.6 | 2327.18 | 0 |
| 1726849800 | 2377.12 | -0.57 | -0.02 | 2377.12 | 2377.12 | 2346.7 | 0 |
| 1726763400 | 2377.69 | 39.6 | 1.69 | 2338.93 | 2377.75 | 2338.93 | 0 |
| 1726677000 | 2338.09 | -5.43 | -0.23 | 2343.4699 | 2348.34 | 2337.8 | 0 |
| 1726590600 | 2343.52 | 16.32 | 0.70 | 2327.38 | 2357.32 | 2327.38 | 0 |
| 1726504200 | 2327.2 | -12.4 | -0.53 | 2341.81 | 2341.81 | 2322.69 | 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
