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 | 12.66 | 0.471608497893 | 2684.43 | 2717.43 | 2667.75 | 0 | 0 | IX |
| 4 | 173.48 | 6.87427930623 | 2523.61 | 2717.43 | 2500.5 | 0 | 0 | IX |
| 12 | 208.29 | 8.36909353905 | 2488.8 | 2717.43 | 2417.52 | 0 | 0 | IX |
| 26 | 204.5 | 8.20431759736 | 2492.59 | 2717.43 | 2283.97 | 0 | 0 | IX |
| 52 | 531.11 | 24.5205403559 | 2165.98 | 2717.43 | 2145.26 | 0 | 0 | IX |
| 156 | 916.55 | 51.4759567322 | 1780.54 | 2717.43 | 1347.04 | 0 | 0 | IX |
| 260 | 997.17 | 58.6598192856 | 1699.92 | 2717.43 | 1347.04 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 2693.54 | -0.11 | -0.00 | 2693.6 | 2705.08 | 2671.27 | 0 |
| 1737739800 | 2693.65 | 2.07 | 0.08 | 2691.91 | 2717.43 | 2688.57 | 0 |
| 1737653400 | 2691.58 | 24.66 | 0.92 | 2667.2199 | 2691.8 | 2666.27 | 0 |
| 1737567000 | 2666.92 | -17.65 | -0.66 | 2680.23 | 2690.81 | 2664.4899 | 0 |
| 1737480600 | 2684.57 | 0 | 0.00 | 2684.57 | 2684.57 | 2684.57 | 0 |
| 1737394200 | 2684.57 | 0.5 | 0.02 | 2695.18 | 2699.05 | 2681.1 | 0 |
| 1737135000 | 2684.07 | 33.14 | 1.25 | 2651.45 | 2687.78 | 2651.45 | 0 |
| 1737048600 | 2650.93 | 14.08 | 0.53 | 2637.89 | 2661.76 | 2637.89 | 0 |
| 1736962200 | 2636.85 | 39.15 | 1.51 | 2598.15 | 2640.1 | 2598.15 | 0 |
| 1736875800 | 2597.7 | 22.58 | 0.88 | 2577.65 | 2604.77 | 2577.65 | 0 |
| 1736789400 | 2575.12 | -17.35 | -0.67 | 2590.04 | 2591.14 | 2562.73 | 0 |
| 1736530200 | 2592.4699 | -16.82 | -0.64 | 2609.63 | 2616.7399 | 2592.4699 | 0 |
| 1736443800 | 2609.29 | 18.03 | 0.70 | 2589.28 | 2615.63 | 2572.19 | 0 |
| 1736357400 | 2591.26 | 5.27 | 0.20 | 2585.79 | 2607.04 | 2576.44 | 0 |
| 1736271000 | 2585.9899 | 13.51 | 0.53 | 2572.44 | 2586.6 | 2540.2199 | 0 |
| 1736184600 | 2572.48 | 48.26 | 1.91 | 2525.64 | 2572.48 | 2525.64 | 0 |
| 1735925400 | 2524.2199 | -18.72 | -0.74 | 2542.04 | 2542.27 | 2519.25 | 0 |
| 1735839000 | 2542.94 | 19.33 | 0.77 | 2523.91 | 2547.61 | 2500.5 | 0 |
| 1735666200 | 2523.61 | 0 | 0.00 | 2523.61 | 2523.61 | 2523.61 | 0 |
| 1735579800 | 2523.61 | 4.36 | 0.17 | 2519.27 | 2534.57 | 2507.11 | 0 |
| 1735320600 | 2519.25 | 30.12 | 1.21 | 2489.75 | 2519.26 | 2480.89 | 0 |
| 1735061400 | 2489.13 | 0 | 0.00 | 2489.13 | 2489.13 | 2489.13 | 0 |
| 1734975000 | 2489.13 | 0.96 | 0.04 | 2488.11 | 2496.18 | 2472.83 | 0 |
| 1734715800 | 2488.17 | -2.32 | -0.09 | 2484.7199 | 2488.88 | 2452.54 | 0 |
| 1734629400 | 2490.4899 | -46.06 | -1.82 | 2535.57 | 2535.57 | 2485.39 | 0 |
| 1734543000 | 2536.55 | 5.33 | 0.21 | 2530.64 | 2543.77 | 2524.7199 | 0 |
| 1734456600 | 2531.2199 | -28.98 | -1.13 | 2556.41 | 2556.41 | 2527.39 | 0 |
| 1734370200 | 2560.2 | -6.17 | -0.24 | 2566.02 | 2574.53 | 2551.32 | 0 |
| 1734111000 | 2566.37 | 3.37 | 0.13 | 2563.03 | 2571.2 | 2560.86 | 0 |
| 1734024600 | 2563 | 4.88 | 0.19 | 2558.8 | 2573.21 | 2558.8 | 0 |
| 1733938200 | 2558.12 | 15.7 | 0.62 | 2542.42 | 2561 | 2542.42 | 0 |
| 1733851800 | 2542.42 | -0.95 | -0.04 | 2539.91 | 2548.3 | 2531.08 | 0 |
| 1733765400 | 2543.37 | -13.17 | -0.52 | 2557.79 | 2572.08 | 2543.37 | 0 |
| 1733506200 | 2556.54 | 7.49 | 0.29 | 2549.93 | 2570.73 | 2549.03 | 0 |
| 1733419800 | 2549.05 | 41.34 | 1.65 | 2507.85 | 2550.9899 | 2507.85 | 0 |
| 1733333400 | 2507.71 | 19.55 | 0.79 | 2488.93 | 2519.88 | 2488.93 | 0 |
| 1733247000 | 2488.16 | 23.55 | 0.96 | 2467.08 | 2498.91 | 2467.08 | 0 |
| 1733160600 | 2464.61 | -1.43 | -0.06 | 2465.85 | 2473.35 | 2440.35 | 0 |
| 1732901400 | 2466.04 | 10.93 | 0.45 | 2451.88 | 2466.4899 | 2442.93 | 0 |
| 1732815000 | 2455.11 | 13.85 | 0.57 | 2441.8 | 2462.53 | 2441.8 | 0 |
| 1732728600 | 2441.26 | -5.97 | -0.24 | 2447.79 | 2447.79 | 2414.29 | 0 |
| 1732642200 | 2447.23 | -19.75 | -0.80 | 2466.09 | 2466.09 | 2435.89 | 0 |
| 1732555800 | 2466.98 | 0.64 | 0.03 | 2465.23 | 2480.62 | 2455.44 | 0 |
| 1732296600 | 2466.34 | 12.29 | 0.50 | 2456.51 | 2471.79 | 2430.73 | 0 |
| 1732210200 | 2454.05 | 4.64 | 0.19 | 2451.18 | 2456.42 | 2423.02 | 0 |
| 1732123800 | 2449.41 | -6.78 | -0.28 | 2457.55 | 2472.18 | 2443.57 | 0 |
| 1732037400 | 2456.19 | -32.22 | -1.29 | 2488.11 | 2493.57 | 2417.52 | 0 |
| 1731951000 | 2488.41 | 0.42 | 0.02 | 2512.91 | 2512.91 | 2469.69 | 0 |
| 1731691800 | 2487.9899 | -7.47 | -0.30 | 2502.7 | 2507.02 | 2484.85 | 0 |
| 1731605400 | 2495.46 | 6.51 | 0.26 | 2444 | 2496.02 | 2444 | 0 |
| 1731519000 | 2488.95 | 0 | 0.00 | 2488.95 | 2488.95 | 2488.95 | 0 |
| 1731432600 | 2488.95 | 0 | 0.00 | 2488.95 | 2488.95 | 2488.95 | 0 |
| 1731346200 | 2488.95 | 39.03 | 1.59 | 2451.51 | 2491.2199 | 2451.51 | 0 |
| 1731087000 | 2449.92 | -16.21 | -0.66 | 2466.45 | 2466.86 | 2438.71 | 0 |
| 1731000600 | 2466.13 | 1.42 | 0.06 | 2466.7199 | 2495.37 | 2465.48 | 0 |
| 1730914200 | 2464.71 | -37.03 | -1.48 | 2501.89 | 2539.81 | 2454.87 | 0 |
| 1730827800 | 2501.7399 | 13.22 | 0.53 | 2488.8 | 2501.76 | 2483.16 | 0 |
| 1730741400 | 2488.52 | -12.64 | -0.51 | 2501.35 | 2510.09 | 2488.2399 | 0 |
| 1730482200 | 2501.16 | 25.81 | 1.04 | 2475.4899 | 2507.57 | 2474.53 | 0 |
| 1730395800 | 2475.35 | -14.33 | -0.58 | 2485.54 | 2488.4699 | 2460.93 | 0 |
| 1730309400 | 2489.68 | -27.06 | -1.08 | 2513.16 | 2513.16 | 2480.89 | 0 |
| 1730223000 | 2516.7399 | -11.51 | -0.46 | 2527.83 | 2543.4699 | 2515.76 | 0 |
| 1730136600 | 2528.25 | 15.28 | 0.61 | 2513.62 | 2529.07 | 2505.03 | 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
