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 | -28.52 | -0.361624215128 | 7886.64 | 7915.83 | 7705.57 | 0 | 0 | IX |
| 4 | 61 | 0.782340146105 | 7797.12 | 7918.93 | 7571.58 | 0 | 0 | IX |
| 12 | 389.85 | 5.22008443723 | 7468.27 | 7918.93 | 7051.47 | 0 | 0 | IX |
| 26 | 818.12 | 11.6210227273 | 7040 | 7918.93 | 7003.9 | 0 | 0 | IX |
| 52 | 818.12 | 11.6210227273 | 7040 | 7918.93 | 7003.9 | 0 | 0 | IX |
| 156 | 818.12 | 11.6210227273 | 7040 | 7918.93 | 7003.9 | 0 | 0 | IX |
| 260 | 818.12 | 11.6210227273 | 7040 | 7918.93 | 7003.9 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7843.33 | 80.9 | 1.04 | 7783.98 | 7856.05 | 7737.05 | 0 |
| 1732123800 | 7762.43 | -18.4 | -0.24 | 7806.69 | 7834.35 | 7723.62 | 0 |
| 1732037400 | 7780.83 | 1.26 | 0.02 | 7781.48 | 7792.22 | 7705.57 | 0 |
| 1731951000 | 7779.57 | 7.34 | 0.09 | 7776.02 | 7800.44 | 7721.78 | 0 |
| 1731691800 | 7772.23 | -134.32 | -1.70 | 7886.64 | 7892.5 | 7762.97 | 0 |
| 1731605400 | 7906.55 | 87.15 | 1.11 | 7840.67 | 7918.93 | 7835.26 | 0 |
| 1731519000 | 7819.4 | 0 | 0.00 | 7819.4 | 7819.4 | 7819.4 | 0 |
| 1731432600 | 7819.4 | -32.51 | -0.41 | 7858.71 | 7866.38 | 7814.43 | 0 |
| 1731346200 | 7851.91 | 14.67 | 0.19 | 7847.28 | 7918.18 | 7847.28 | 0 |
| 1731087000 | 7837.24 | 25.45 | 0.33 | 7831.01 | 7847.37 | 7800.24 | 0 |
| 1731000600 | 7811.79 | 82.02 | 1.06 | 7749.21 | 7818.91 | 7741.04 | 0 |
| 1730914200 | 7729.77 | 67.57 | 0.88 | 7734.19 | 7789.59 | 7697.39 | 0 |
| 1730827800 | 7662.2 | 47.65 | 0.63 | 7603.54 | 7668.69 | 7595.3 | 0 |
| 1730741400 | 7614.55 | -53.95 | -0.70 | 7632.97 | 7646.46 | 7594.67 | 0 |
| 1730482200 | 7668.5 | 67.87 | 0.89 | 7583.82 | 7681.22 | 7583.82 | 0 |
| 1730395800 | 7600.63 | -170.41 | -2.19 | 7745.18 | 7745.18 | 7571.58 | 0 |
| 1730309400 | 7771.04 | -103.07 | -1.31 | 7868.12 | 7868.12 | 7758.13 | 0 |
| 1730223000 | 7874.11 | 20.99 | 0.27 | 7851.33 | 7877.9 | 7834.33 | 0 |
| 1730136600 | 7853.12 | -5.04 | -0.06 | 7826.44 | 7859.38 | 7812.12 | 0 |
| 1729873800 | 7858.16 | 73.1 | 0.94 | 7797.12 | 7861.76 | 7775 | 0 |
| 1729787400 | 7785.06 | -15.8 | -0.20 | 7793.87 | 7820.88 | 7774.17 | 0 |
| 1729701000 | 7800.86 | -35.66 | -0.46 | 7859.56 | 7877.83 | 7800.15 | 0 |
| 1729614600 | 7836.52 | 16.78 | 0.21 | 7841.28 | 7862.31 | 7804.19 | 0 |
| 1729528200 | 7819.74 | -4.5 | -0.06 | 7833.86 | 7849.12 | 7795.69 | 0 |
| 1729269000 | 7824.24 | 3.92 | 0.05 | 7784.23 | 7836.66 | 7780.96 | 0 |
| 1729182600 | 7820.32 | 100.63 | 1.30 | 7746.59 | 7856.27 | 7746.59 | 0 |
| 1729096200 | 7719.69 | -23.47 | -0.30 | 7746.92 | 7746.92 | 7686.04 | 0 |
| 1729009800 | 7743.16 | -140.55 | -1.78 | 7889.24 | 7917.89 | 7731.44 | 0 |
| 1728923400 | 7883.71 | 113.16 | 1.46 | 7782.61 | 7892.21 | 7782.61 | 0 |
| 1728664200 | 7770.55 | 22.63 | 0.29 | 7748.21 | 7779.98 | 7729.39 | 0 |
| 1728577800 | 7747.92 | 0 | 0.00 | 7747.92 | 7747.92 | 7747.92 | 0 |
| 1728491400 | 7747.92 | 78.19 | 1.02 | 7686.68 | 7754.05 | 7674.14 | 0 |
| 1728405000 | 7669.73 | 33.22 | 0.44 | 7596.2 | 7683.13 | 7567.6 | 0 |
| 1728318600 | 7636.51 | 30.63 | 0.40 | 7624.35 | 7641.71 | 7605.88 | 0 |
| 1728059400 | 7605.88 | 62.7 | 0.83 | 7540.22 | 7629.8 | 7531.87 | 0 |
| 1727973000 | 7543.18 | -9.44 | -0.12 | 7543.74 | 7570.07 | 7504.64 | 0 |
| 1727886600 | 7552.62 | 40.47 | 0.54 | 7509.75 | 7557.18 | 7466.2 | 0 |
| 1727800200 | 7512.15 | -75.66 | -1.00 | 7607.03 | 7644.47 | 7474.2 | 0 |
| 1727713800 | 7587.81 | -39.45 | -0.52 | 7620.74 | 7620.74 | 7565.24 | 0 |
| 1727454600 | 7627.26 | 4.57 | 0.06 | 7646.64 | 7662.66 | 7618.11 | 0 |
| 1727368200 | 7622.69 | 72.65 | 0.96 | 7583.38 | 7686.61 | 7583.38 | 0 |
| 1727281800 | 7550.04 | 6.21 | 0.08 | 7527.7 | 7553.64 | 7499.51 | 0 |
| 1727195400 | 7543.83 | 54.9 | 0.73 | 7500.46 | 7550.38 | 7469.55 | 0 |
| 1727109000 | 7488.93 | 4.65 | 0.06 | 7477.3 | 7511.06 | 7471.95 | 0 |
| 1726849800 | 7484.28 | -76.1 | -1.01 | 7523.82 | 7526.23 | 7459.47 | 0 |
| 1726763400 | 7560.38 | 175.63 | 2.38 | 7372.39 | 7560.38 | 7372.39 | 0 |
| 1726677000 | 7384.75 | -17.62 | -0.24 | 7403.93 | 7405.54 | 7367.23 | 0 |
| 1726590600 | 7402.37 | 39.09 | 0.53 | 7377.86 | 7443.06 | 7377.86 | 0 |
| 1726504200 | 7363.28 | -73.82 | -0.99 | 7432.12 | 7438.43 | 7334.82 | 0 |
| 1726245000 | 7437.1 | 50.33 | 0.68 | 7395.9 | 7445.12 | 7395.18 | 0 |
| 1726158600 | 7386.77 | 137.29 | 1.89 | 7328.08 | 7405.1 | 7326.78 | 0 |
| 1726072200 | 7249.48 | 111.75 | 1.57 | 7176.93 | 7262.81 | 7155.94 | 0 |
| 1725985800 | 7137.73 | -9.95 | -0.14 | 7163.4 | 7185.45 | 7127.42 | 0 |
| 1725899400 | 7147.68 | 88.41 | 1.25 | 7070.73 | 7170.88 | 7070.73 | 0 |
| 1725640200 | 7059.27 | -159.62 | -2.21 | 7208.7 | 7229.41 | 7051.47 | 0 |
| 1725553800 | 7218.89 | -41.94 | -0.58 | 7240.9 | 7289.55 | 7204.72 | 0 |
| 1725467400 | 7260.83 | -89.07 | -1.21 | 7312.26 | 7312.26 | 7200.26 | 0 |
| 1725381000 | 7349.9 | -169.74 | -2.26 | 7520.95 | 7532.85 | 7339.43 | 0 |
| 1725294600 | 7519.64 | 41.07 | 0.55 | 7507.31 | 7521.17 | 7481.93 | 0 |
| 1725035400 | 7478.57 | -46.91 | -0.62 | 7468.27 | 7523.84 | 7454.65 | 0 |
| 1724949000 | 7525.48 | 89.58 | 1.20 | 7436.45 | 7539.5 | 7434.78 | 0 |
| 1724862600 | 7435.9 | -7.04 | -0.09 | 7459.6 | 7503.83 | 7412.83 | 0 |
| 1724776200 | 7442.94 | 18.78 | 0.25 | 7420.51 | 7462.29 | 7389.98 | 0 |
| 1724689800 | 7424.16 | -20.36 | -0.27 | 7476.25 | 7481.88 | 7387.53 | 0 |
| 1724430600 | 7444.52 | -36.74 | -0.49 | 7424.99 | 7504.82 | 7420.8 | 0 |
| 1724344200 | 7481.26 | 9.39 | 0.13 | 7483.07 | 7544.97 | 7448.79 | 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
