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 | 184.95 | 2.17358602324 | 8508.98 | 8706.81 | 8506.68 | 0 | 0 | IX |
| 4 | 451.72 | 5.48056892508 | 8242.21 | 8706.81 | 8052.82 | 0 | 0 | IX |
| 12 | 678.18 | 8.46059320712 | 8015.75 | 8706.81 | 7771.37 | 0 | 0 | IX |
| 26 | 1197.66 | 15.9767457682 | 7496.27 | 8706.81 | 7479.5 | 0 | 0 | IX |
| 52 | 1373.36 | 18.7602877918 | 7320.57 | 8706.81 | 7307.6 | 0 | 0 | IX |
| 156 | 3040.28 | 53.7755255454 | 5653.65 | 8706.81 | 5643.68 | 0 | 0 | IX |
| 260 | 3040.28 | 53.7755255454 | 5653.65 | 8706.81 | 5643.68 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 8693.74 | 23.93 | 0.28 | 8656.57 | 8696.12 | 8603.03 | 0 |
| 1738690200 | 8669.81 | 67.45 | 0.78 | 8605.82 | 8706.81 | 8544.53 | 0 |
| 1738603800 | 8602.36 | -50.9 | -0.59 | 8642.82 | 8642.82 | 8506.68 | 0 |
| 1738344600 | 8653.26 | 107.08 | 1.25 | 8565.17 | 8678.7 | 8565.17 | 0 |
| 1738258200 | 8546.18 | 30.1 | 0.35 | 8508.98 | 8568.09 | 8508.98 | 0 |
| 1738171800 | 8516.08 | 20.56 | 0.24 | 8508.83 | 8622.64 | 8508.83 | 0 |
| 1738085400 | 8495.52 | 15.84 | 0.19 | 8496.65 | 8550.35 | 8459.14 | 0 |
| 1737999000 | 8479.68 | -130.54 | -1.52 | 8607.52 | 8607.52 | 8370.06 | 0 |
| 1737739800 | 8610.22 | -50.19 | -0.58 | 8662.66 | 8691.91 | 8595.4 | 0 |
| 1737653400 | 8660.41 | 31.31 | 0.36 | 8629.8799 | 8661.8 | 8574.33 | 0 |
| 1737567000 | 8629.1 | 154.31 | 1.82 | 8510.03 | 8641.31 | 8510.03 | 0 |
| 1737480600 | 8474.79 | 0 | 0.00 | 8474.79 | 8474.79 | 8474.79 | 0 |
| 1737394200 | 8474.79 | 28.08 | 0.33 | 8444.12 | 8495.9599 | 8444.12 | 0 |
| 1737135000 | 8446.7099 | 101.49 | 1.22 | 8340.12 | 8452.98 | 8340.12 | 0 |
| 1737048600 | 8345.22 | 144.57 | 1.76 | 8205.98 | 8352.89 | 8205.98 | 0 |
| 1736962200 | 8200.65 | 25.08 | 0.31 | 8184.5 | 8235.4 | 8165.41 | 0 |
| 1736875800 | 8175.57 | 28.21 | 0.35 | 8157.96 | 8249.73 | 8157.96 | 0 |
| 1736789400 | 8147.36 | -70.34 | -0.86 | 8198.81 | 8198.81 | 8052.82 | 0 |
| 1736530200 | 8217.7 | -38.2 | -0.46 | 8263.35 | 8282.79 | 8202.35 | 0 |
| 1736443800 | 8255.9 | 14.47 | 0.18 | 8242.2099 | 8268.1 | 8206.56 | 0 |
| 1736357400 | 8241.43 | -6.94 | -0.08 | 8249.3 | 8330.05 | 8211.65 | 0 |
| 1736271000 | 8248.37 | 43.35 | 0.53 | 8197.56 | 8253.23 | 8185.93 | 0 |
| 1736184600 | 8205.02 | 154.09 | 1.91 | 8054.18 | 8207.42 | 8041.02 | 0 |
| 1735925400 | 8050.93 | -49.33 | -0.61 | 8086.16 | 8086.16 | 8012.19 | 0 |
| 1735839000 | 8100.26 | 59.95 | 0.75 | 8030.01 | 8112.88 | 8018.77 | 0 |
| 1735666200 | 8040.31 | 45.16 | 0.56 | 7982.67 | 8045.96 | 7968 | 0 |
| 1735579800 | 7995.15 | -64.38 | -0.80 | 8059.25 | 8059.25 | 7971.77 | 0 |
| 1735320600 | 8059.53 | 21.95 | 0.27 | 8032.52 | 8076.23 | 8003.53 | 0 |
| 1735061400 | 8037.58 | 27.93 | 0.35 | 8021.72 | 8051 | 8021.72 | 0 |
| 1734975000 | 8009.65 | -11.34 | -0.14 | 8013.2 | 8064.56 | 7991.14 | 0 |
| 1734715800 | 8020.99 | -50.09 | -0.62 | 8059.79 | 8059.79 | 7913.34 | 0 |
| 1734629400 | 8071.08 | -155.29 | -1.89 | 8205.77 | 8205.77 | 8062.81 | 0 |
| 1734543000 | 8226.37 | 62.04 | 0.76 | 8159.52 | 8244.7 | 8155.25 | 0 |
| 1734456600 | 8164.33 | -16.36 | -0.20 | 8183.91 | 8230.48 | 8158.44 | 0 |
| 1734370200 | 8180.69 | 10.26 | 0.13 | 8175.35 | 8203.58 | 8148.17 | 0 |
| 1734111000 | 8170.43 | -34.86 | -0.42 | 8208.39 | 8220.05 | 8154.71 | 0 |
| 1734024600 | 8205.29 | 30.25 | 0.37 | 8169.96 | 8220.75 | 8167.37 | 0 |
| 1733938200 | 8175.04 | 69.35 | 0.86 | 8100.58 | 8189.34 | 8093.8 | 0 |
| 1733851800 | 8105.69 | -87.56 | -1.07 | 8184.03 | 8184.03 | 8094.84 | 0 |
| 1733765400 | 8193.25 | -55.74 | -0.68 | 8248.23 | 8273.99 | 8170.03 | 0 |
| 1733506200 | 8248.99 | 0.94 | 0.01 | 8239.26 | 8264.68 | 8204.58 | 0 |
| 1733419800 | 8248.05 | -78.79 | -0.95 | 8331.1299 | 8331.1299 | 8231.06 | 0 |
| 1733333400 | 8326.84 | 71.51 | 0.87 | 8254.22 | 8339.59 | 8248.3799 | 0 |
| 1733247000 | 8255.33 | 95.57 | 1.17 | 8161.87 | 8256.25 | 8161.87 | 0 |
| 1733160600 | 8159.76 | 107.08 | 1.33 | 8044.7 | 8161.77 | 8024.93 | 0 |
| 1732901400 | 8052.68 | 56.48 | 0.71 | 7993.41 | 8055.12 | 7963.38 | 0 |
| 1732815000 | 7996.2 | 88.75 | 1.12 | 7917.42 | 8015.18 | 7917.42 | 0 |
| 1732728600 | 7907.45 | -44.95 | -0.57 | 7949.18 | 7954.52 | 7877.76 | 0 |
| 1732642200 | 7952.4 | -38.08 | -0.48 | 7980.94 | 7981.92 | 7926.34 | 0 |
| 1732555800 | 7990.48 | -36.47 | -0.45 | 8022.04 | 8087.01 | 7979.42 | 0 |
| 1732296600 | 8026.95 | 77.21 | 0.97 | 7966.67 | 8037.04 | 7906 | 0 |
| 1732210200 | 7949.74 | 115.75 | 1.48 | 7846.93 | 7954.34 | 7788.3 | 0 |
| 1732123800 | 7833.99 | -27.74 | -0.35 | 7867.85 | 7900.36 | 7814.29 | 0 |
| 1732037400 | 7861.73 | -17.5 | -0.22 | 7884.48 | 7902.1 | 7771.37 | 0 |
| 1731951000 | 7879.23 | 1.47 | 0.02 | 7873.68 | 7902.67 | 7832.06 | 0 |
| 1731691800 | 7877.76 | -144.53 | -1.80 | 7975.67 | 7975.67 | 7877.39 | 0 |
| 1731605400 | 8022.29 | -122.76 | -1.51 | 8015.75 | 8068.38 | 7976.18 | 0 |
| 1731519000 | 8145.05 | 0 | 0.00 | 8145.05 | 8145.05 | 8145.05 | 0 |
| 1731432600 | 8145.05 | 0 | 0.00 | 8145.05 | 8145.05 | 8145.05 | 0 |
| 1731346200 | 8145.05 | 158.35 | 1.98 | 7986.4 | 8167.81 | 7986.4 | 0 |
| 1731087000 | 7986.7 | -29.78 | -0.37 | 8020.5 | 8057.55 | 7943.21 | 0 |
| 1731000600 | 8016.48 | 111.7 | 1.41 | 7907.98 | 8030.14 | 7887.71 | 0 |
| 1730914200 | 7904.78 | 93.99 | 1.20 | 7843.72 | 8025.98 | 7843.72 | 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
