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 | 374.83 | 4.47111364523 | 8383.37 | 8768.7 | 8383.37 | 0 | 0 | IX |
| 4 | 609.43 | 7.4787974136 | 8148.77 | 8768.7 | 7735.22 | 0 | 0 | IX |
| 12 | 1281.21 | 17.1353713192 | 7476.99 | 8768.7 | 7351.67 | 0 | 0 | IX |
| 26 | 922.76 | 11.7767477002 | 7835.44 | 8768.7 | 7236.78 | 0 | 0 | IX |
| 52 | 922.76 | 11.7767477002 | 7835.44 | 8768.7 | 7236.78 | 0 | 0 | IX |
| 156 | 922.76 | 11.7767477002 | 7835.44 | 8768.7 | 7236.78 | 0 | 0 | IX |
| 260 | 922.76 | 11.7767477002 | 7835.44 | 8768.7 | 7236.78 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8691.2 | 29.52 | 0.34 | 8659.86 | 8768.7 | 8650.97 | 0 |
| 1739467800 | 8661.68 | 111 | 1.30 | 8575.11 | 8670.75 | 8555.84 | 0 |
| 1739381400 | 8550.68 | 33.08 | 0.39 | 8515.97 | 8563.3799 | 8460.48 | 0 |
| 1739295000 | 8517.6 | 66.75 | 0.79 | 8450.49 | 8527.18 | 8426.19 | 0 |
| 1739208600 | 8450.85 | 94.47 | 1.13 | 8383.37 | 8465.3 | 8383.37 | 0 |
| 1738949400 | 8356.3799 | -70.77 | -0.84 | 8424.87 | 8451.73 | 8341.77 | 0 |
| 1738863000 | 8427.15 | 97.51 | 1.17 | 8331.81 | 8441.73 | 8331.81 | 0 |
| 1738776600 | 8329.64 | 40.86 | 0.49 | 8288.78 | 8329.64 | 8209.8 | 0 |
| 1738690200 | 8288.78 | 194.63 | 2.40 | 8096.72 | 8296.47 | 8096.72 | 0 |
| 1738603800 | 8094.15 | -119.64 | -1.46 | 8141.4 | 8141.4 | 7977.1 | 0 |
| 1738344600 | 8213.79 | 101.02 | 1.25 | 8139.29 | 8246.8799 | 8139.29 | 0 |
| 1738258200 | 8112.77 | 38.99 | 0.48 | 8083.35 | 8156.99 | 8083.35 | 0 |
| 1738171800 | 8073.78 | 143.55 | 1.81 | 7930.23 | 8217.3799 | 7930.23 | 0 |
| 1738085400 | 7930.23 | 15.97 | 0.20 | 7928.13 | 8003.61 | 7870.57 | 0 |
| 1737999000 | 7914.26 | -238.16 | -2.92 | 8151.87 | 8151.87 | 7735.22 | 0 |
| 1737739800 | 8152.42 | -3.74 | -0.05 | 8154.69 | 8248.4599 | 8122.16 | 0 |
| 1737653400 | 8156.16 | -97.69 | -1.18 | 8242.3 | 8242.3 | 8108.62 | 0 |
| 1737567000 | 8253.85 | 99.67 | 1.22 | 8154.18 | 8293.49 | 8154.18 | 0 |
| 1737480600 | 8154.18 | -33.56 | -0.41 | 8187.74 | 8206.44 | 8127.15 | 0 |
| 1737394200 | 8187.74 | 41.06 | 0.50 | 8148.77 | 8201.01 | 8109.24 | 0 |
| 1737135000 | 8146.68 | 47.01 | 0.58 | 8101.72 | 8176.38 | 8074.19 | 0 |
| 1737048600 | 8099.67 | 129.26 | 1.62 | 8001.64 | 8116.94 | 8001.64 | 0 |
| 1736962200 | 7970.41 | 103.41 | 1.31 | 7869.89 | 8023.95 | 7855.71 | 0 |
| 1736875800 | 7867 | 49.3 | 0.63 | 7826.11 | 7948.59 | 7826.11 | 0 |
| 1736789400 | 7817.7 | -87.57 | -1.11 | 7868.4 | 7868.68 | 7719.83 | 0 |
| 1736530200 | 7905.27 | -49.36 | -0.62 | 7954.39 | 7991.22 | 7871.08 | 0 |
| 1736443800 | 7954.63 | 23.69 | 0.30 | 7935.63 | 7960.71 | 7884.59 | 0 |
| 1736357400 | 7930.94 | -104.4 | -1.30 | 8034.18 | 8077.02 | 7902.06 | 0 |
| 1736271000 | 8035.34 | 20.1 | 0.25 | 8015.92 | 8099.2 | 7967.42 | 0 |
| 1736184600 | 8015.24 | 260.17 | 3.35 | 7767.27 | 8035.51 | 7767.27 | 0 |
| 1735925400 | 7755.07 | -77.46 | -0.99 | 7816.1 | 7821.48 | 7704.47 | 0 |
| 1735839000 | 7832.53 | 53.24 | 0.68 | 7780.76 | 7839.89 | 7755.71 | 0 |
| 1735666200 | 7779.29 | 49.29 | 0.64 | 7728.32 | 7786.69 | 7719.85 | 0 |
| 1735579800 | 7730 | -118.59 | -1.51 | 7846.71 | 7846.71 | 7715.59 | 0 |
| 1735320600 | 7848.59 | 19.97 | 0.26 | 7828.62 | 7901.22 | 7807.07 | 0 |
| 1735061400 | 7828.62 | 24.81 | 0.32 | 7811.95 | 7848.14 | 7811.95 | 0 |
| 1734975000 | 7803.81 | -16.41 | -0.21 | 7814.79 | 7836.99 | 7748.06 | 0 |
| 1734715800 | 7820.22 | 2.23 | 0.03 | 7803.73 | 7837.24 | 7692.41 | 0 |
| 1734629400 | 7817.99 | -191.01 | -2.38 | 7985.04 | 7985.04 | 7798.34 | 0 |
| 1734543000 | 8009 | 80.43 | 1.01 | 7935.46 | 8026.76 | 7935.46 | 0 |
| 1734456600 | 7928.57 | 33.88 | 0.43 | 7894.4 | 7989.29 | 7870.78 | 0 |
| 1734370200 | 7894.69 | -24.24 | -0.31 | 7917.4 | 7917.4 | 7845.27 | 0 |
| 1734111000 | 7918.93 | -13.93 | -0.18 | 7927.01 | 7960.66 | 7900.68 | 0 |
| 1734024600 | 7932.86 | 1.24 | 0.02 | 7931.8 | 7952.47 | 7903.68 | 0 |
| 1733938200 | 7931.62 | 17.01 | 0.21 | 7910.44 | 7939.46 | 7874.88 | 0 |
| 1733851800 | 7914.61 | -51.76 | -0.65 | 7964.4 | 7975.06 | 7905.69 | 0 |
| 1733765400 | 7966.37 | 41.43 | 0.52 | 7926.7 | 7988.2 | 7908.57 | 0 |
| 1733506200 | 7924.94 | 50.87 | 0.65 | 7875.03 | 7924.94 | 7832.96 | 0 |
| 1733419800 | 7874.07 | 40.29 | 0.51 | 7832.95 | 7906.83 | 7813.29 | 0 |
| 1733333400 | 7833.78 | 126.1 | 1.64 | 7708.21 | 7850.47 | 7708.21 | 0 |
| 1733247000 | 7707.68 | 77.24 | 1.01 | 7630.86 | 7740.1 | 7619.26 | 0 |
| 1733160600 | 7630.44 | 91.91 | 1.22 | 7513.55 | 7630.44 | 7476.93 | 0 |
| 1732901400 | 7538.53 | 120.19 | 1.62 | 7416.97 | 7551.82 | 7396.43 | 0 |
| 1732815000 | 7418.34 | 51.62 | 0.70 | 7367.05 | 7494.89 | 7367.05 | 0 |
| 1732728600 | 7366.72 | -98.91 | -1.32 | 7462.72 | 7462.72 | 7351.67 | 0 |
| 1732642200 | 7465.63 | -47.7 | -0.63 | 7497.77 | 7532.07 | 7424.68 | 0 |
| 1732555800 | 7513.33 | 43.67 | 0.58 | 7476.99 | 7552.52 | 7476.99 | 0 |
| 1732296600 | 7469.66 | 89.25 | 1.21 | 7410.11 | 7496.16 | 7368.29 | 0 |
| 1732210200 | 7380.41 | 70.56 | 0.97 | 7310.33 | 7384.25 | 7255.91 | 0 |
| 1732123800 | 7309.85 | -20.77 | -0.28 | 7347.61 | 7402.62 | 7278.72 | 0 |
| 1732037400 | 7330.62 | -40.93 | -0.56 | 7374.86 | 7403.5 | 7236.78 | 0 |
| 1731951000 | 7371.55 | -21.51 | -0.29 | 7373.35 | 7409.68 | 7300.86 | 0 |
| 1731691800 | 7393.06 | -190.98 | -2.52 | 7545.32 | 7545.32 | 7386.83 | 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
