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 | -17.166 | -0.241313942185 | 7113.555 | 7223.061 | 6730.358 | 0 | 0 | IX |
| 4 | -453.064 | -6.00128247702 | 7549.453 | 7895.777 | 6663.642 | 0 | 0 | IX |
| 12 | -1402.119 | -16.4984136039 | 8498.508 | 8868.628 | 6663.642 | 0 | 0 | IX |
| 26 | -1928.682 | -21.3702695525 | 9025.071 | 9264.676 | 6663.642 | 0 | 0 | IX |
| 52 | 20.852 | 0.294705546731 | 7075.537 | 9369.961 | 5945.702 | 0 | 0 | IX |
| 156 | 2223.268 | 45.6230822095 | 4873.121 | 9369.961 | 3837.893 | 0 | 0 | IX |
| 260 | 2662.061 | 60.0330196593 | 4434.328 | 9369.961 | 1213.095 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7037.542 | 156.19 | 2.27 | 6942.843 | 7052.23 | 6892.364 | 0 |
| 1732210200 | 6881.349 | 22.88 | 0.33 | 6857.886 | 6897.78 | 6730.358 | 0 |
| 1732123800 | 6858.469 | -22.81 | -0.33 | 6987.24 | 7055.475 | 6829.594 | 0 |
| 1732037400 | 6881.283 | -179.13 | -2.54 | 7068.152 | 7114.396 | 6745.223 | 0 |
| 1731951000 | 7060.413 | -52.87 | -0.74 | 7113.555 | 7223.061 | 7029.805 | 0 |
| 1731691800 | 7113.279 | 172.82 | 2.49 | 7021.786 | 7194.391 | 6981.688 | 0 |
| 1731605400 | 6940.463 | 129.69 | 1.90 | 6782.561 | 7006.952 | 6751.614 | 0 |
| 1731519000 | 6810.775 | 0 | 0.00 | 6810.775 | 6810.775 | 6810.775 | 0 |
| 1731432600 | 6810.775 | -292.28 | -4.11 | 7016.209 | 7080.552 | 6810.775 | 0 |
| 1731346200 | 7103.055 | 103.6 | 1.48 | 7108.926 | 7150.766 | 7052.213 | 0 |
| 1731087000 | 6999.457 | 125.23 | 1.82 | 7021.631 | 7132.846 | 6996.112 | 0 |
| 1731000600 | 6874.228 | 45.88 | 0.67 | 6925.238 | 6985.363 | 6808.361 | 0 |
| 1730914200 | 6828.348 | -745.36 | -9.84 | 7387.108 | 7421.675 | 6663.642 | 0 |
| 1730827800 | 7573.706 | -129.03 | -1.68 | 7658.655 | 7739.258 | 7542.572 | 0 |
| 1730741400 | 7702.736 | -39.6 | -0.51 | 7832.504 | 7895.777 | 7667.145 | 0 |
| 1730482200 | 7742.339 | 213.39 | 2.83 | 7644.124 | 7799.059 | 7562.976 | 0 |
| 1730395800 | 7528.945 | 466.61 | 6.61 | 7393.675 | 7589.186 | 7393.675 | 0 |
| 1730309400 | 7062.34 | -159.67 | -2.21 | 7106.331 | 7188.422 | 7027.137 | 0 |
| 1730223000 | 7222.009 | -59.68 | -0.82 | 7402.072 | 7453.028 | 7140.242 | 0 |
| 1730136600 | 7281.689 | -202.23 | -2.70 | 7549.453 | 7549.453 | 7216.701 | 0 |
| 1729873800 | 7483.923 | 73.97 | 1.00 | 7447.623 | 7581.243 | 7428.208 | 0 |
| 1729787400 | 7409.955 | -102.9 | -1.37 | 7514.678 | 7627.66 | 7408.615 | 0 |
| 1729701000 | 7512.85 | -121.01 | -1.59 | 7646.614 | 7677.738 | 7433.038 | 0 |
| 1729614600 | 7633.863 | -266.75 | -3.38 | 7865.761 | 7866.584 | 7575.064 | 0 |
| 1729528200 | 7900.612 | -168.17 | -2.08 | 8048.592 | 8131.349 | 7900.612 | 0 |
| 1729269000 | 8068.78 | -155.58 | -1.89 | 8201.94 | 8203.373 | 8049.675 | 0 |
| 1729182600 | 8224.358 | -128.43 | -1.54 | 8386.758 | 8419.153 | 8208.491 | 0 |
| 1729096200 | 8352.792 | 189.88 | 2.33 | 8215.906 | 8357.128 | 8157.775 | 0 |
| 1729009800 | 8162.907 | -72.53 | -0.88 | 8152.891 | 8211.137 | 8049.267 | 0 |
| 1728923400 | 8235.437 | -151.55 | -1.81 | 8391.678 | 8397.525 | 8199.3799 | 0 |
| 1728664200 | 8386.991 | 180.57 | 2.20 | 8124.142 | 8388.127 | 8103.727 | 0 |
| 1728577800 | 8206.425 | 0 | 0.00 | 8206.425 | 8206.425 | 8206.425 | 0 |
| 1728491400 | 8206.425 | 132.57 | 1.64 | 8197.628 | 8235.288 | 8062.41 | 0 |
| 1728405000 | 8073.851 | -91.53 | -1.12 | 8099.852 | 8182.217 | 8019.173 | 0 |
| 1728318600 | 8165.382 | 160.86 | 2.01 | 8069.475 | 8214.195 | 8020.777 | 0 |
| 1728059400 | 8004.519 | 4.59 | 0.06 | 8033.389 | 8141.805 | 7972.912 | 0 |
| 1727973000 | 7999.933 | -181.63 | -2.22 | 8265.672 | 8285.379 | 7999.933 | 0 |
| 1727886600 | 8181.567 | -163.91 | -1.96 | 8363.847 | 8440.745 | 8181.567 | 0 |
| 1727800200 | 8345.475 | -208.02 | -2.43 | 8504.367 | 8536.091 | 8344.2279 | 0 |
| 1727713800 | 8553.49 | -63.73 | -0.74 | 8610.254 | 8610.254 | 8368.211 | 0 |
| 1727454600 | 8617.216 | 136.85 | 1.61 | 8525.815 | 8637.17 | 8457.186 | 0 |
| 1727368200 | 8480.363 | -86.31 | -1.01 | 8576.636 | 8576.636 | 8376.193 | 0 |
| 1727281800 | 8566.671 | 107.96 | 1.28 | 8387.47 | 8599.5319 | 8348.743 | 0 |
| 1727195400 | 8458.716 | 99.2 | 1.19 | 8398.642 | 8518.018 | 8321.643 | 0 |
| 1727109000 | 8359.519 | 62.58 | 0.75 | 8374.613 | 8461.142 | 8270.581 | 0 |
| 1726849800 | 8296.937 | -6.83 | -0.08 | 8296.937 | 8335.6389 | 8219.588 | 0 |
| 1726763400 | 8303.765 | -130.1 | -1.54 | 8565.67 | 8601.056 | 8209.805 | 0 |
| 1726677000 | 8433.867 | -244.78 | -2.82 | 8704.702 | 8760.735 | 8432.0759 | 0 |
| 1726590600 | 8678.646 | 102.71 | 1.20 | 8688.186 | 8723.882 | 8617.364 | 0 |
| 1726504200 | 8575.932 | -189.85 | -2.17 | 8740.413 | 8775.8439 | 8563.938 | 0 |
| 1726245000 | 8765.777 | 172.88 | 2.01 | 8686.089 | 8868.628 | 8649.5669 | 0 |
| 1726158600 | 8592.8979 | 44.15 | 0.52 | 8662.434 | 8730.653 | 8582.988 | 0 |
| 1726072200 | 8548.752 | 271.53 | 3.28 | 8423.34 | 8584.685 | 8401.628 | 0 |
| 1725985800 | 8277.222 | -260.51 | -3.05 | 8505.155 | 8665.938 | 8277.222 | 0 |
| 1725899400 | 8537.736 | 201.83 | 2.42 | 8406.357 | 8561.339 | 8387.652 | 0 |
| 1725640200 | 8335.902 | -83.99 | -1.00 | 8346.7549 | 8506.248 | 8232.661 | 0 |
| 1725553800 | 8419.888 | 2.88 | 0.03 | 8337.892 | 8578.531 | 8337.892 | 0 |
| 1725467400 | 8417.008 | 120.71 | 1.45 | 8073.301 | 8417.008 | 8067.858 | 0 |
| 1725381000 | 8296.302 | -255.87 | -2.99 | 8614.223 | 8652.235 | 8262.453 | 0 |
| 1725294600 | 8552.172 | 46.18 | 0.54 | 8498.508 | 8597.119 | 8395.218 | 0 |
| 1725035400 | 8505.994 | 170.9 | 2.05 | 8392.224 | 8626.633 | 8392.224 | 0 |
| 1724949000 | 8335.092 | -18.49 | -0.22 | 8238.82 | 8433.44 | 8208.6569 | 0 |
| 1724862600 | 8353.583 | -106.55 | -1.26 | 8452.592 | 8538.511 | 8352.116 | 0 |
| 1724776200 | 8460.136 | 111.01 | 1.33 | 8401.606 | 8487.324 | 8387.426 | 0 |
| 1724689800 | 8349.122 | 60.36 | 0.73 | 8270.911 | 8364.358 | 8225.322 | 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
