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 | 76.82 | 3.60357824718 | 2131.77 | 2213.16 | 2120.46 | 0 | 0 | IX |
| 4 | 224.68 | 11.3251105141 | 1983.91 | 2213.16 | 1949.18 | 0 | 0 | IX |
| 12 | -16.9 | -0.759383326818 | 2225.49 | 2260.62 | 1945.76 | 0 | 0 | IX |
| 26 | -129.24 | -5.52820350496 | 2337.83 | 2368.8 | 1945.76 | 0 | 0 | IX |
| 52 | 58.1 | 2.70170984287 | 2150.49 | 2536.5 | 1945.76 | 0 | 0 | IX |
| 156 | 589.13 | 36.3781754412 | 1619.46 | 2536.5 | 1432.57 | 0 | 0 | IX |
| 260 | 709.96 | 47.3739348605 | 1498.63 | 2536.5 | 641.35 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 2161.2 | 16.37 | 0.76 | 2145.38 | 2170.15 | 2145.31 | 0 |
| 1736875800 | 2144.83 | -11.32 | -0.53 | 2156.15 | 2157.11 | 2133.78 | 0 |
| 1736789400 | 2156.15 | 23.45 | 1.10 | 2132.54 | 2161.4899 | 2132.54 | 0 |
| 1736530200 | 2132.7 | -3.24 | -0.15 | 2136.09 | 2177.19 | 2128.07 | 0 |
| 1736443800 | 2135.94 | 4.22 | 0.20 | 2131.77 | 2141.23 | 2120.46 | 0 |
| 1736357400 | 2131.7199 | 11.47 | 0.54 | 2120.2 | 2139.93 | 2108.12 | 0 |
| 1736271000 | 2120.25 | 9.31 | 0.44 | 2110.94 | 2128.82 | 2092.68 | 0 |
| 1736184600 | 2110.94 | 26.6 | 1.28 | 2084.85 | 2112.95 | 2075.45 | 0 |
| 1735925400 | 2084.34 | 13.47 | 0.65 | 2070.89 | 2096.58 | 2065.32 | 0 |
| 1735839000 | 2070.87 | 40.14 | 1.98 | 2054.11 | 2073.27 | 2034.36 | 0 |
| 1735666200 | 2030.73 | 27.25 | 1.36 | 2003.22 | 2030.73 | 2002.22 | 0 |
| 1735579800 | 2003.48 | -4.69 | -0.23 | 2008.17 | 2009.19 | 1992.49 | 0 |
| 1735320600 | 2008.17 | 27.39 | 1.38 | 1980.79 | 2008.17 | 1980.79 | 0 |
| 1735061400 | 1980.78 | 6.38 | 0.32 | 1974.43 | 1992.91 | 1974.43 | 0 |
| 1734975000 | 1974.4 | -2.21 | -0.11 | 1976.63 | 1979.3 | 1965.63 | 0 |
| 1734715800 | 1976.61 | -1.42 | -0.07 | 1978.06 | 1978.06 | 1949.18 | 0 |
| 1734629400 | 1978.03 | -12.58 | -0.63 | 1983.91 | 1987.52 | 1972.3 | 0 |
| 1734543000 | 1990.61 | 20.11 | 1.02 | 1970.78 | 1991.98 | 1969.14 | 0 |
| 1734456600 | 1970.5 | -20.95 | -1.05 | 1991.45 | 1991.45 | 1945.76 | 0 |
| 1734370200 | 1991.45 | -37.64 | -1.86 | 2028.67 | 2028.93 | 1986.69 | 0 |
| 1734111000 | 2029.09 | -1 | -0.05 | 2029.85 | 2049.11 | 2019.92 | 0 |
| 1734024600 | 2030.09 | 0.21 | 0.01 | 2030.23 | 2052.19 | 2027.4 | 0 |
| 1733938200 | 2029.88 | -28.54 | -1.39 | 2058.63 | 2058.63 | 2023.01 | 0 |
| 1733851800 | 2058.42 | -19.74 | -0.95 | 2079.55 | 2079.55 | 2055.96 | 0 |
| 1733765400 | 2078.16 | 24.37 | 1.19 | 2053.8 | 2090.28 | 2053.8 | 0 |
| 1733506200 | 2053.79 | 4.29 | 0.21 | 2055.84 | 2076.63 | 2042.78 | 0 |
| 1733419800 | 2049.5 | 6.23 | 0.30 | 2043.22 | 2078.98 | 2043.22 | 0 |
| 1733333400 | 2043.27 | -3.35 | -0.16 | 2046.63 | 2059.55 | 2033.79 | 0 |
| 1733247000 | 2046.62 | 13.46 | 0.66 | 2033.25 | 2066.13 | 2033.25 | 0 |
| 1733160600 | 2033.16 | -43.2 | -2.08 | 2076.33 | 2076.33 | 2029.33 | 0 |
| 1732901400 | 2076.36 | 25.26 | 1.23 | 2051.1 | 2076.71 | 2040.36 | 0 |
| 1732815000 | 2051.1 | 5.8 | 0.28 | 2045.3 | 2054.88 | 2040.18 | 0 |
| 1732728600 | 2045.3 | -29.53 | -1.42 | 2074.82 | 2074.82 | 2030.21 | 0 |
| 1732642200 | 2074.83 | -32.33 | -1.53 | 2107.26 | 2107.26 | 2074.83 | 0 |
| 1732555800 | 2107.16 | -40.54 | -1.89 | 2147.7 | 2160.65 | 2107.14 | 0 |
| 1732296600 | 2147.7 | -5.71 | -0.27 | 2159.08 | 2167.63 | 2127.82 | 0 |
| 1732210200 | 2153.41 | -7.69 | -0.36 | 2161.1 | 2165.2399 | 2140.73 | 0 |
| 1732123800 | 2161.1 | -2.49 | -0.12 | 2163.95 | 2175.25 | 2157.31 | 0 |
| 1732037400 | 2163.59 | -22.32 | -1.02 | 2172.91 | 2193.98 | 2144.9 | 0 |
| 1731951000 | 2185.91 | 21.79 | 1.01 | 2164.18 | 2191.35 | 2163.8 | 0 |
| 1731691800 | 2164.12 | 15.24 | 0.71 | 2148.53 | 2184.05 | 2132.38 | 0 |
| 1731605400 | 2148.88 | 50.11 | 2.39 | 2102.9699 | 2158.91 | 2102.9699 | 0 |
| 1731519000 | 2098.77 | 0 | 0.00 | 2098.77 | 2098.77 | 2098.77 | 0 |
| 1731432600 | 2098.77 | -53.74 | -2.50 | 2152.62 | 2152.62 | 2089.62 | 0 |
| 1731346200 | 2152.51 | 11.85 | 0.55 | 2140.7199 | 2164.68 | 2140.7199 | 0 |
| 1731087000 | 2140.66 | -28.95 | -1.33 | 2169.51 | 2175.58 | 2137.4899 | 0 |
| 1731000600 | 2169.61 | 8.22 | 0.38 | 2161.39 | 2184.4699 | 2161.39 | 0 |
| 1730914200 | 2161.39 | -19.14 | -0.88 | 2174.52 | 2206.46 | 2138.89 | 0 |
| 1730827800 | 2180.53 | 8.09 | 0.37 | 2172.29 | 2182.59 | 2160.45 | 0 |
| 1730741400 | 2172.44 | 3.29 | 0.15 | 2168.63 | 2186.55 | 2167.12 | 0 |
| 1730482200 | 2169.15 | 20.51 | 0.95 | 2148.64 | 2195.55 | 2148.64 | 0 |
| 1730395800 | 2148.64 | -51.9 | -2.36 | 2200.54 | 2201.93 | 2137.92 | 0 |
| 1730309400 | 2200.54 | -10.21 | -0.46 | 2210.73 | 2215.76 | 2194.37 | 0 |
| 1730223000 | 2210.75 | -9.45 | -0.43 | 2229.21 | 2244.95 | 2209.79 | 0 |
| 1730136600 | 2220.2 | -16.21 | -0.72 | 2238.06 | 2238.06 | 2185.98 | 0 |
| 1729873800 | 2236.41 | 8.93 | 0.40 | 2227.48 | 2241.87 | 2215.64 | 0 |
| 1729787400 | 2227.48 | 2.02 | 0.09 | 2225.4899 | 2260.62 | 2220.9699 | 0 |
| 1729701000 | 2225.46 | -12.09 | -0.54 | 2237.6 | 2243.33 | 2219.9699 | 0 |
| 1729614600 | 2237.55 | 13.93 | 0.63 | 2223.61 | 2241.19 | 2214.91 | 0 |
| 1729528200 | 2223.62 | 8.99 | 0.41 | 2214.56 | 2240.46 | 2209.45 | 0 |
| 1729269000 | 2214.63 | -4.78 | -0.22 | 2219.36 | 2244.16 | 2210.3 | 0 |
| 1729182600 | 2219.41 | 13.01 | 0.59 | 2206.52 | 2238.38 | 2206.52 | 0 |
| 1729096200 | 2206.4 | -3.83 | -0.17 | 2210.23 | 2243.26 | 2206.4 | 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
