Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 515.07 | 5.85383317138 | 8798.85 | 9358.89 | 8780.94 | 0 | 0 | IX |
| 4 | 753.58 | 8.80315501487 | 8560.34 | 9358.89 | 8418.69 | 0 | 0 | IX |
| 12 | 1284.88 | 16.0029094387 | 8029.04 | 9358.89 | 7925.61 | 0 | 0 | IX |
| 26 | 1301.71 | 16.2465786593 | 8012.21 | 9358.89 | 7518.1 | 0 | 0 | IX |
| 52 | 1725.57 | 22.7397260274 | 7588.35 | 9358.89 | 7342.84 | 0 | 0 | IX |
| 156 | 3637.39 | 64.0777023992 | 5676.53 | 9358.89 | 5666.24 | 0 | 0 | IX |
| 260 | 3637.39 | 64.0777023992 | 5676.53 | 9358.89 | 5666.24 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 9274.49 | 267.95 | 2.98 | 9015.25 | 9274.49 | 9015.25 | 0 |
| 1739554200 | 9006.54 | 36.51 | 0.41 | 8969.19 | 9059.57 | 8913.41 | 0 |
| 1739467800 | 8970.03 | 131.45 | 1.49 | 8844.41 | 8975.79 | 8812.6299 | 0 |
| 1739381400 | 8838.58 | -0.02 | -0.00 | 8833.6299 | 8843.72 | 8773.18 | 0 |
| 1739295000 | 8838.6 | 42.59 | 0.48 | 8798.85 | 8848.55 | 8780.94 | 0 |
| 1739208600 | 8796.01 | 57.95 | 0.66 | 8754.19 | 8805.45 | 8722.86 | 0 |
| 1738949400 | 8738.06 | -25.97 | -0.30 | 8757.81 | 8789.39 | 8718.72 | 0 |
| 1738863000 | 8764.03 | 17.85 | 0.20 | 8761.32 | 8824.47 | 8709.98 | 0 |
| 1738776600 | 8746.18 | 24.26 | 0.28 | 8708.53 | 8748.6 | 8654.15 | 0 |
| 1738690200 | 8721.92 | 69.89 | 0.81 | 8655.52 | 8759.23 | 8594.7099 | 0 |
| 1738603800 | 8652.03 | -51.84 | -0.60 | 8693.61 | 8693.61 | 8556.47 | 0 |
| 1738344600 | 8703.87 | 108.38 | 1.26 | 8614.69 | 8729.43 | 8614.69 | 0 |
| 1738258200 | 8595.49 | 29.18 | 0.34 | 8561.28 | 8617.77 | 8561.28 | 0 |
| 1738171800 | 8566.31 | 20.14 | 0.24 | 8558.5 | 8674.52 | 8558.5 | 0 |
| 1738085400 | 8546.17 | 16.53 | 0.19 | 8546.94 | 8601.73 | 8508.85 | 0 |
| 1737999000 | 8529.64 | -131.9 | -1.52 | 8658.9 | 8658.9 | 8418.69 | 0 |
| 1737739800 | 8661.54 | 111.82 | 1.31 | 8714.52 | 8744.55 | 8646.8799 | 0 |
| 1737653400 | 8549.72 | 0 | 0.00 | 8549.72 | 8549.72 | 8549.72 | 0 |
| 1737567000 | 8549.72 | 0 | 0.00 | 8549.72 | 8549.72 | 8549.72 | 0 |
| 1737480600 | 8549.72 | 25.69 | 0.30 | 8524.56 | 8556.36 | 8508.1 | 0 |
| 1737394200 | 8524.03 | 28.12 | 0.33 | 8493.27 | 8545.5 | 8493.27 | 0 |
| 1737135000 | 8495.91 | 102.14 | 1.22 | 8388.57 | 8502.66 | 8388.57 | 0 |
| 1737048600 | 8393.77 | 145.71 | 1.77 | 8253.4 | 8401.61 | 8253.4 | 0 |
| 1736962200 | 8248.06 | 24.93 | 0.30 | 8232.19 | 8283.58 | 8212.3799 | 0 |
| 1736875800 | 8223.1299 | 28.6 | 0.35 | 8205.23 | 8298.34 | 8205.23 | 0 |
| 1736789400 | 8194.53 | -70.36 | -0.85 | 8245.9 | 8245.9 | 8097.84 | 0 |
| 1736530200 | 8264.89 | -38.75 | -0.47 | 8311.22 | 8330 | 8249.06 | 0 |
| 1736443800 | 8303.64 | 14.21 | 0.17 | 8282.01 | 8316.09 | 8254.56 | 0 |
| 1736357400 | 8289.43 | -5.78 | -0.07 | 8296.1 | 8378.49 | 8259.2 | 0 |
| 1736271000 | 8295.2099 | 44.14 | 0.53 | 8243.43 | 8299.77 | 8231.5 | 0 |
| 1736184600 | 8251.07 | 155.54 | 1.92 | 8099.76 | 8253.51 | 8085.42 | 0 |
| 1735925400 | 8095.53 | -49.82 | -0.61 | 8130.95 | 8130.95 | 8056.17 | 0 |
| 1735839000 | 8145.35 | 58.49 | 0.72 | 8076.31 | 8158.75 | 8064.66 | 0 |
| 1735666200 | 8086.86 | 45.26 | 0.56 | 8028.89 | 8092.6 | 8013.96 | 0 |
| 1735579800 | 8041.6 | -65.4 | -0.81 | 8106.82 | 8106.82 | 8018.02 | 0 |
| 1735320600 | 8107 | 21.11 | 0.26 | 8080.79 | 8124.18 | 8050.99 | 0 |
| 1735061400 | 8085.89 | 28.22 | 0.35 | 8069.91 | 8099.21 | 8069.91 | 0 |
| 1734975000 | 8057.67 | -11.26 | -0.14 | 8060.89 | 8113.26 | 8038.75 | 0 |
| 1734715800 | 8068.93 | -50.19 | -0.62 | 8107.71 | 8107.71 | 7960.57 | 0 |
| 1734629400 | 8119.12 | -156.77 | -1.89 | 8255.47 | 8255.47 | 8110.84 | 0 |
| 1734543000 | 8275.89 | 61.98 | 0.75 | 8208.93 | 8294.43 | 8204.39 | 0 |
| 1734456600 | 8213.91 | -16.79 | -0.20 | 8233.77 | 8280.76 | 8208.16 | 0 |
| 1734370200 | 8230.7 | 11.04 | 0.13 | 8221.09 | 8254.04 | 8197.97 | 0 |
| 1734111000 | 8219.66 | -35.44 | -0.43 | 8258.37 | 8269.72 | 8203.9 | 0 |
| 1734024600 | 8255.1 | 29.72 | 0.36 | 8220.24 | 8270.9 | 8217.47 | 0 |
| 1733938200 | 8225.3799 | -17.44 | -0.21 | 8149.9 | 8239.62 | 8143.17 | 0 |
| 1733851800 | 8242.82 | 0 | 0.00 | 8242.82 | 8242.82 | 8242.82 | 0 |
| 1733765400 | 8242.82 | -56.18 | -0.68 | 8298.2099 | 8324.12 | 8218.98 | 0 |
| 1733506200 | 8299 | 0.77 | 0.01 | 8289.59 | 8315.25 | 8254.32 | 0 |
| 1733419800 | 8298.23 | -80.35 | -0.96 | 8382.91 | 8382.91 | 8281.58 | 0 |
| 1733333400 | 8378.58 | 71.9 | 0.87 | 8305.45 | 8391.64 | 8299.51 | 0 |
| 1733247000 | 8306.68 | 96.99 | 1.18 | 8211.93 | 8307.61 | 8211.93 | 0 |
| 1733160600 | 8209.69 | 108.12 | 1.33 | 8093.59 | 8211.7099 | 8073.6 | 0 |
| 1732901400 | 8101.57 | 56.76 | 0.71 | 8042.02 | 8103.82 | 8011.44 | 0 |
| 1732815000 | 8044.81 | 43.89 | 0.55 | 7965.57 | 8063.8 | 7965.57 | 0 |
| 1732728600 | 8000.92 | 0 | 0.00 | 8000.92 | 8000.92 | 8000.92 | 0 |
| 1732642200 | 8000.92 | -37.89 | -0.47 | 8029.04 | 8030.52 | 7974.27 | 0 |
| 1732555800 | 8038.81 | -37.39 | -0.46 | 8071.17 | 8136.57 | 8027.58 | 0 |
| 1732296600 | 8076.2 | 77.69 | 0.97 | 8015.55 | 8086.67 | 7954.34 | 0 |
| 1732210200 | 7998.51 | 117.23 | 1.49 | 7894.39 | 8003.33 | 7835.4 | 0 |
| 1732123800 | 7881.28 | -27.93 | -0.35 | 7915.36 | 7947.93 | 7861.31 | 0 |
| 1732037400 | 7909.21 | -17.67 | -0.22 | 7932.27 | 7949.87 | 7818.29 | 0 |
| 1731951000 | 7926.88 | 1.57 | 0.02 | 7921.21 | 7950.5 | 7879.45 | 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
