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 | -17.7 | -0.657415798779 | 2692.36 | 2696.08 | 2631.03 | 0 | 0 | IX |
| 4 | 18.83 | 0.709006224043 | 2655.83 | 2722.55 | 2606.2 | 0 | 0 | IX |
| 12 | -56.25 | -2.05975297611 | 2730.91 | 2786.92 | 2606.2 | 0 | 0 | IX |
| 26 | -17.92 | -0.665532686123 | 2692.58 | 2786.92 | 2385.58 | 0 | 0 | IX |
| 52 | 464.67 | 21.025886995 | 2209.99 | 2786.92 | 2184.26 | 0 | 0 | IX |
| 156 | 737.36 | 38.0612192226 | 1937.3 | 2786.92 | 1649.23 | 0 | 0 | IX |
| 260 | 737.36 | 38.0612192226 | 1937.3 | 2786.92 | 1649.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 2673.53 | 40.84 | 1.55 | 2641 | 2676.65 | 2641 | 0 |
| 1736875800 | 2632.69 | -23.81 | -0.90 | 2650.02 | 2658.3 | 2631.03 | 0 |
| 1736789400 | 2656.5 | -9.86 | -0.37 | 2667.65 | 2667.65 | 2646.9899 | 0 |
| 1736530200 | 2666.36 | -26.54 | -0.99 | 2687.12 | 2689.96 | 2662.36 | 0 |
| 1736443800 | 2692.9 | 10.41 | 0.39 | 2687.3 | 2693.9899 | 2681.63 | 0 |
| 1736357400 | 2682.4899 | -13.43 | -0.50 | 2692.36 | 2696.08 | 2680.68 | 0 |
| 1736271000 | 2695.92 | -16.75 | -0.62 | 2706.17 | 2722.55 | 2691.48 | 0 |
| 1736184600 | 2712.67 | 18.29 | 0.68 | 2686.3 | 2713.87 | 2680.93 | 0 |
| 1735925400 | 2694.38 | 8.81 | 0.33 | 2685.89 | 2697.07 | 2678.16 | 0 |
| 1735839000 | 2685.57 | 28.86 | 1.09 | 2657.44 | 2695.04 | 2654.03 | 0 |
| 1735666200 | 2656.71 | -4.73 | -0.18 | 2654.73 | 2666.44 | 2653.07 | 0 |
| 1735579800 | 2661.44 | -0.12 | -0.00 | 2661.33 | 2666.88 | 2647.21 | 0 |
| 1735320600 | 2661.56 | -6.07 | -0.23 | 2673.3 | 2678.88 | 2657.27 | 0 |
| 1735061400 | 2667.63 | 18.26 | 0.69 | 2660.39 | 2668.73 | 2658.28 | 0 |
| 1734975000 | 2649.37 | 8.76 | 0.33 | 2640.3 | 2650.26 | 2635.62 | 0 |
| 1734715800 | 2640.61 | 16.04 | 0.61 | 2618.4699 | 2641.09 | 2606.2 | 0 |
| 1734629400 | 2624.57 | -49.62 | -1.86 | 2631.35 | 2632.07 | 2615.02 | 0 |
| 1734543000 | 2674.19 | 13.98 | 0.53 | 2655.83 | 2677.42 | 2653.69 | 0 |
| 1734456600 | 2660.21 | -12.44 | -0.47 | 2669.62 | 2675.35 | 2652.5 | 0 |
| 1734370200 | 2672.65 | -14.72 | -0.55 | 2685.67 | 2685.67 | 2672.48 | 0 |
| 1734111000 | 2687.37 | -17.98 | -0.66 | 2701.85 | 2706.64 | 2684.2399 | 0 |
| 1734024600 | 2705.35 | -11.11 | -0.41 | 2718.38 | 2722.81 | 2701.32 | 0 |
| 1733938200 | 2716.46 | -14.14 | -0.52 | 2729.32 | 2729.32 | 2706.28 | 0 |
| 1733851800 | 2730.6 | -9.57 | -0.35 | 2741.17 | 2745.13 | 2728.9 | 0 |
| 1733765400 | 2740.17 | -22.33 | -0.81 | 2758.06 | 2761.63 | 2735.73 | 0 |
| 1733506200 | 2762.5 | -13.49 | -0.49 | 2766.46 | 2772.81 | 2757.88 | 0 |
| 1733419800 | 2775.9899 | -1.7 | -0.06 | 2781.29 | 2786.92 | 2768.55 | 0 |
| 1733333400 | 2777.69 | 14.35 | 0.52 | 2759.82 | 2779.08 | 2759.38 | 0 |
| 1733247000 | 2763.34 | 12.44 | 0.45 | 2757.42 | 2766.8 | 2757.42 | 0 |
| 1733160600 | 2750.9 | 22.88 | 0.84 | 2734.26 | 2754.73 | 2730.7 | 0 |
| 1732901400 | 2728.02 | 24.85 | 0.92 | 2704.77 | 2728.43 | 2701.7 | 0 |
| 1732815000 | 2703.17 | 13.82 | 0.51 | 2700.65 | 2710.18 | 2700.65 | 0 |
| 1732728600 | 2689.35 | -22.87 | -0.84 | 2712.9699 | 2712.9699 | 2687.81 | 0 |
| 1732642200 | 2712.2199 | -7.29 | -0.27 | 2714.6 | 2718.4 | 2698.88 | 0 |
| 1732555800 | 2719.51 | -9.48 | -0.35 | 2727.27 | 2731 | 2715.78 | 0 |
| 1732296600 | 2728.9899 | 29.98 | 1.11 | 2706.68 | 2738.16 | 2706.68 | 0 |
| 1732210200 | 2699.01 | 23 | 0.86 | 2679.07 | 2699.73 | 2673.07 | 0 |
| 1732123800 | 2676.01 | 7.29 | 0.27 | 2672.56 | 2681.81 | 2666.48 | 0 |
| 1732037400 | 2668.7199 | 3.31 | 0.12 | 2671.46 | 2674.2199 | 2653.4699 | 0 |
| 1731951000 | 2665.41 | -12.91 | -0.48 | 2673.7 | 2674.81 | 2652.25 | 0 |
| 1731691800 | 2678.32 | -27.86 | -1.03 | 2700.5 | 2703.82 | 2675.9699 | 0 |
| 1731605400 | 2706.18 | -0.42 | -0.02 | 2696.55 | 2710.32 | 2694.73 | 0 |
| 1731519000 | 2706.6 | 0 | 0.00 | 2706.6 | 2706.6 | 2706.6 | 0 |
| 1731432600 | 2706.6 | -18.39 | -0.67 | 2719.09 | 2720.76 | 2705.11 | 0 |
| 1731346200 | 2724.9899 | -4.7 | -0.17 | 2725.61 | 2739.98 | 2723.46 | 0 |
| 1731087000 | 2729.69 | 20.89 | 0.77 | 2715.81 | 2731.01 | 2710.32 | 0 |
| 1731000600 | 2708.8 | 23.56 | 0.88 | 2695.63 | 2709.8 | 2693.13 | 0 |
| 1730914200 | 2685.2399 | 30.57 | 1.15 | 2691.06 | 2701.88 | 2679.88 | 0 |
| 1730827800 | 2654.67 | 14.09 | 0.53 | 2643.78 | 2656.42 | 2639.21 | 0 |
| 1730741400 | 2640.58 | -11.01 | -0.42 | 2642.29 | 2647.57 | 2637.45 | 0 |
| 1730482200 | 2651.59 | 7.01 | 0.27 | 2625.73 | 2657.02 | 2625.73 | 0 |
| 1730395800 | 2644.58 | -32.08 | -1.20 | 2679.85 | 2679.85 | 2636.65 | 0 |
| 1730309400 | 2676.66 | -38.21 | -1.41 | 2710.46 | 2710.46 | 2667.51 | 0 |
| 1730223000 | 2714.87 | -2.03 | -0.07 | 2720.57 | 2724.55 | 2712.59 | 0 |
| 1730136600 | 2716.9 | -3.05 | -0.11 | 2712.67 | 2720.21 | 2709.71 | 0 |
| 1729873800 | 2719.95 | 5.14 | 0.19 | 2711.68 | 2720.03 | 2702.71 | 0 |
| 1729787400 | 2714.81 | -0.55 | -0.02 | 2718.01 | 2724.7 | 2712.48 | 0 |
| 1729701000 | 2715.36 | -16.03 | -0.59 | 2730.91 | 2734.1 | 2713.31 | 0 |
| 1729614600 | 2731.39 | -6.11 | -0.22 | 2736.69 | 2736.7199 | 2724.31 | 0 |
| 1729528200 | 2737.5 | -0.42 | -0.02 | 2739.18 | 2744.75 | 2732.27 | 0 |
| 1729269000 | 2737.92 | -11.84 | -0.43 | 2740.4 | 2743.6 | 2735.13 | 0 |
| 1729182600 | 2749.76 | 19.25 | 0.70 | 2737.16 | 2761.25 | 2734.81 | 0 |
| 1729096200 | 2730.51 | 3.56 | 0.13 | 2717.21 | 2731.46 | 2714.01 | 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
