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 | 36.09 | 1.49589654315 | 2412.6 | 2466.32 | 2362.94 | 0 | 0 | IX |
| 4 | 164.58 | 7.2054323128 | 2284.11 | 2466.32 | 2252.06 | 0 | 0 | IX |
| 12 | 242.01 | 10.967154277 | 2206.68 | 2466.32 | 2149.78 | 0 | 0 | IX |
| 26 | 437.2 | 21.7351316686 | 2011.49 | 2466.32 | 2011.49 | 0 | 0 | IX |
| 52 | 558.89 | 29.5740289978 | 1889.8 | 2466.32 | 1873.07 | 0 | 0 | IX |
| 156 | 852.72 | 53.4295757439 | 1595.97 | 2466.32 | 1372.62 | 0 | 0 | IX |
| 260 | 852.72 | 53.4295757439 | 1595.97 | 2466.32 | 1372.62 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2448.69 | -8.87 | -0.36 | 2457.02 | 2466.32 | 2446.11 | 0 |
| 1738863000 | 2457.56 | 50.68 | 2.11 | 2408.42 | 2459.05 | 2408.42 | 0 |
| 1738776600 | 2406.88 | 8.64 | 0.36 | 2397.91 | 2407.31 | 2396.16 | 0 |
| 1738690200 | 2398.2399 | 15.18 | 0.64 | 2384.81 | 2398.41 | 2370.66 | 0 |
| 1738603800 | 2383.06 | -22.44 | -0.93 | 2404.57 | 2404.57 | 2362.94 | 0 |
| 1738344600 | 2405.5 | -6.64 | -0.28 | 2412.6 | 2420.45 | 2401.87 | 0 |
| 1738258200 | 2412.14 | 11.02 | 0.46 | 2402.91 | 2414.03 | 2401.6 | 0 |
| 1738171800 | 2401.12 | 15.37 | 0.64 | 2386.83 | 2404.9899 | 2386.83 | 0 |
| 1738085400 | 2385.75 | 7.63 | 0.32 | 2378.12 | 2395.43 | 2375.57 | 0 |
| 1737999000 | 2378.12 | 9.3 | 0.39 | 2368.06 | 2382.86 | 2355.86 | 0 |
| 1737739800 | 2368.82 | -5.58 | -0.24 | 2374.76 | 2386.2 | 2364.83 | 0 |
| 1737653400 | 2374.4 | 22.95 | 0.98 | 2351.54 | 2376.09 | 2351.54 | 0 |
| 1737567000 | 2351.45 | -3.76 | -0.16 | 2360.89 | 2370.51 | 2349.48 | 0 |
| 1737480600 | 2355.21 | 0 | 0.00 | 2355.21 | 2355.21 | 2355.21 | 0 |
| 1737394200 | 2355.21 | 8.91 | 0.38 | 2346.92 | 2364.75 | 2346.92 | 0 |
| 1737135000 | 2346.3 | 15.02 | 0.64 | 2332.9 | 2351.57 | 2332.9 | 0 |
| 1737048600 | 2331.28 | 10.99 | 0.47 | 2322.51 | 2338.28 | 2322.51 | 0 |
| 1736962200 | 2320.29 | 34.28 | 1.50 | 2286.52 | 2322.69 | 2286.52 | 0 |
| 1736875800 | 2286.01 | 19.03 | 0.84 | 2270.32 | 2292.95 | 2270.32 | 0 |
| 1736789400 | 2266.98 | -2.95 | -0.13 | 2269 | 2272.25 | 2252.06 | 0 |
| 1736530200 | 2269.93 | -13.59 | -0.60 | 2284.11 | 2286.31 | 2268.8 | 0 |
| 1736443800 | 2283.52 | 11.33 | 0.50 | 2271.46 | 2284.11 | 2257.63 | 0 |
| 1736357400 | 2272.19 | 11.21 | 0.50 | 2262.04 | 2281.4 | 2253.9899 | 0 |
| 1736271000 | 2260.98 | 7.85 | 0.35 | 2252.38 | 2264.84 | 2229.65 | 0 |
| 1736184600 | 2253.13 | 32.22 | 1.45 | 2222.4699 | 2253.14 | 2222.4699 | 0 |
| 1735925400 | 2220.91 | -12.29 | -0.55 | 2233.08 | 2234.48 | 2217.94 | 0 |
| 1735839000 | 2233.2 | -3.3 | -0.15 | 2236.8 | 2246.39 | 2197.21 | 0 |
| 1735666200 | 2236.5 | 8.88 | 0.40 | 2226.88 | 2236.71 | 2224.5 | 0 |
| 1735579800 | 2227.62 | 4.31 | 0.19 | 2223.16 | 2234.79 | 2214.63 | 0 |
| 1735320600 | 2223.31 | 17.09 | 0.77 | 2206.1 | 2223.31 | 2201.25 | 0 |
| 1735061400 | 2206.2199 | 3.14 | 0.14 | 2203.78 | 2210.68 | 2203.78 | 0 |
| 1734975000 | 2203.08 | -0.39 | -0.02 | 2203.2399 | 2207.98 | 2191.08 | 0 |
| 1734715800 | 2203.4699 | -6.72 | -0.30 | 2209.09 | 2209.09 | 2174.43 | 0 |
| 1734629400 | 2210.19 | -25.67 | -1.15 | 2230.45 | 2230.45 | 2202.58 | 0 |
| 1734543000 | 2235.86 | 6.98 | 0.31 | 2229.04 | 2242.55 | 2225.39 | 0 |
| 1734456600 | 2228.88 | -28.25 | -1.25 | 2255.94 | 2255.94 | 2227.7 | 0 |
| 1734370200 | 2257.13 | 0.85 | 0.04 | 2255.68 | 2263.12 | 2248.12 | 0 |
| 1734111000 | 2256.28 | 5.81 | 0.26 | 2250.34 | 2260.5 | 2249.87 | 0 |
| 1734024600 | 2250.4699 | 10.22 | 0.46 | 2240.34 | 2254.9 | 2240.34 | 0 |
| 1733938200 | 2240.25 | 3.95 | 0.18 | 2236.16 | 2245.85 | 2234.45 | 0 |
| 1733851800 | 2236.3 | -1.89 | -0.08 | 2237.76 | 2240.52 | 2231.48 | 0 |
| 1733765400 | 2238.19 | -4.06 | -0.18 | 2242.67 | 2254.21 | 2235.78 | 0 |
| 1733506200 | 2242.25 | -4.61 | -0.21 | 2246.13 | 2252.6 | 2238.91 | 0 |
| 1733419800 | 2246.86 | 33.91 | 1.53 | 2213.14 | 2247.96 | 2213.14 | 0 |
| 1733333400 | 2212.95 | 17.35 | 0.79 | 2195.56 | 2217.38 | 2195.56 | 0 |
| 1733247000 | 2195.6 | 16.3 | 0.75 | 2179.4 | 2202.35 | 2179.4 | 0 |
| 1733160600 | 2179.3 | 0.3 | 0.01 | 2178.13 | 2190.75 | 2164.98 | 0 |
| 1732901400 | 2179 | 10.67 | 0.49 | 2166.81 | 2180.82 | 2160.53 | 0 |
| 1732815000 | 2168.33 | -1.57 | -0.07 | 2169.7 | 2180.14 | 2166.52 | 0 |
| 1732728600 | 2169.9 | -6.14 | -0.28 | 2175.9699 | 2175.9699 | 2149.78 | 0 |
| 1732642200 | 2176.04 | -16.89 | -0.77 | 2192.06 | 2192.06 | 2174.93 | 0 |
| 1732555800 | 2192.93 | 0.55 | 0.03 | 2197.12 | 2208.93 | 2183.53 | 0 |
| 1732296600 | 2192.38 | 6.25 | 0.29 | 2187.13 | 2202.2199 | 2163.31 | 0 |
| 1732210200 | 2186.13 | 6.69 | 0.31 | 2179.39 | 2187.83 | 2165.18 | 0 |
| 1732123800 | 2179.44 | -5.26 | -0.24 | 2188.11 | 2199.18 | 2174.02 | 0 |
| 1732037400 | 2184.7 | -25.82 | -1.17 | 2210.69 | 2215.03 | 2156.89 | 0 |
| 1731951000 | 2210.52 | 3.85 | 0.17 | 2205.79 | 2211.4699 | 2193.28 | 0 |
| 1731691800 | 2206.67 | 0.07 | 0.00 | 2206.68 | 2217.29 | 2194.87 | 0 |
| 1731605400 | 2206.6 | 32.15 | 1.48 | 2172.5 | 2206.81 | 2172.5 | 0 |
| 1731519000 | 2174.45 | 0 | 0.00 | 2174.45 | 2174.45 | 2174.45 | 0 |
| 1731432600 | 2174.45 | -42.74 | -1.93 | 2214.36 | 2214.36 | 2174.15 | 0 |
| 1731346200 | 2217.19 | 24.14 | 1.10 | 2193.6 | 2221.56 | 2193.6 | 0 |
| 1731087000 | 2193.05 | -9 | -0.41 | 2202.4899 | 2208.39 | 2185.39 | 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
