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 | 26.28 | 1.03124337815 | 2548.38 | 2624.04 | 2533.94 | 0 | 0 | IX |
| 4 | -8.16 | -0.315933746835 | 2582.82 | 2624.04 | 2512.72 | 0 | 0 | IX |
| 12 | 24.21 | 0.949244251015 | 2550.45 | 2624.04 | 2387.81 | 0 | 0 | IX |
| 26 | -151.31 | -5.5506847104 | 2725.97 | 2774.48 | 2345.99 | 0 | 0 | IX |
| 52 | 89.52 | 3.60221154543 | 2485.14 | 2790.22 | 2345.99 | 0 | 0 | IX |
| 156 | 227.41 | 9.68835871765 | 2347.25 | 2840.4 | 2088.2 | 0 | 0 | IX |
| 260 | 227.41 | 9.68835871765 | 2347.25 | 2840.4 | 2088.2 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 2601.66 | -1.23 | -0.05 | 2602.64 | 2624.04 | 2590.16 | 0 |
| 1736184600 | 2602.89 | 56.3 | 2.21 | 2546.93 | 2618.7 | 2546.93 | 0 |
| 1735925400 | 2546.59 | -13.19 | -0.52 | 2557.29 | 2557.59 | 2533.94 | 0 |
| 1735839000 | 2559.78 | 11.61 | 0.46 | 2548.38 | 2560.35 | 2535.61 | 0 |
| 1735666200 | 2548.17 | 24.14 | 0.96 | 2523.86 | 2548.56 | 2522.19 | 0 |
| 1735579800 | 2524.03 | -32.69 | -1.28 | 2556.2399 | 2556.2399 | 2518.34 | 0 |
| 1735320600 | 2556.7199 | 5.75 | 0.23 | 2551.2 | 2573.71 | 2545.35 | 0 |
| 1735061400 | 2550.9699 | 9.41 | 0.37 | 2542.8 | 2557.34 | 2542.8 | 0 |
| 1734975000 | 2541.56 | -6.17 | -0.24 | 2547.94 | 2552.25 | 2529.23 | 0 |
| 1734715800 | 2547.73 | 0.67 | 0.03 | 2542.32 | 2549.44 | 2512.7199 | 0 |
| 1734629400 | 2547.06 | -51.75 | -1.99 | 2591.32 | 2591.32 | 2541.28 | 0 |
| 1734543000 | 2598.81 | 18.19 | 0.70 | 2581.56 | 2603.19 | 2581.56 | 0 |
| 1734456600 | 2580.62 | 3.24 | 0.13 | 2575.58 | 2597.43 | 2569.54 | 0 |
| 1734370200 | 2577.38 | -6.33 | -0.24 | 2583.16 | 2583.16 | 2559.4699 | 0 |
| 1734111000 | 2583.71 | -4.58 | -0.18 | 2585.98 | 2596.14 | 2580.61 | 0 |
| 1734024600 | 2588.29 | -2.5 | -0.10 | 2590.59 | 2601.16 | 2582.32 | 0 |
| 1733938200 | 2590.79 | 7.15 | 0.28 | 2582.82 | 2600.85 | 2580.27 | 0 |
| 1733851800 | 2583.64 | -13.02 | -0.50 | 2596.41 | 2598.29 | 2578.11 | 0 |
| 1733765400 | 2596.66 | 23.37 | 0.91 | 2573.44 | 2604.65 | 2573.44 | 0 |
| 1733506200 | 2573.29 | 18.04 | 0.71 | 2555.91 | 2574.3 | 2550.14 | 0 |
| 1733419800 | 2555.25 | 18.38 | 0.72 | 2536.53 | 2559.2199 | 2536.53 | 0 |
| 1733333400 | 2536.87 | 23.03 | 0.92 | 2514.2 | 2541.7 | 2514.2 | 0 |
| 1733247000 | 2513.84 | 0.44 | 0.02 | 2513.55 | 2540.76 | 2502.62 | 0 |
| 1733160600 | 2513.4 | 11.52 | 0.46 | 2495.21 | 2513.5 | 2484.73 | 0 |
| 1732901400 | 2501.88 | 21.96 | 0.89 | 2479.26 | 2503.13 | 2474.41 | 0 |
| 1732815000 | 2479.92 | 16.2 | 0.66 | 2463.92 | 2496.71 | 2463.92 | 0 |
| 1732728600 | 2463.7199 | -13.98 | -0.56 | 2476.87 | 2477.93 | 2458.8 | 0 |
| 1732642200 | 2477.7 | -12.59 | -0.51 | 2486.46 | 2493.41 | 2463.9 | 0 |
| 1732555800 | 2490.29 | 34.1 | 1.39 | 2457.57 | 2492.85 | 2457.57 | 0 |
| 1732296600 | 2456.19 | 30.37 | 1.25 | 2432.94 | 2465.07 | 2426.19 | 0 |
| 1732210200 | 2425.82 | 16.9 | 0.70 | 2409.35 | 2426.13 | 2387.81 | 0 |
| 1732123800 | 2408.92 | -3.02 | -0.13 | 2414.16 | 2440.27 | 2403.78 | 0 |
| 1732037400 | 2411.94 | -16.38 | -0.67 | 2430.37 | 2439.2399 | 2395.32 | 0 |
| 1731951000 | 2428.32 | -7.86 | -0.32 | 2433.54 | 2446.21 | 2409.2199 | 0 |
| 1731691800 | 2436.18 | -59.81 | -2.40 | 2484.9 | 2484.9 | 2436.18 | 0 |
| 1731605400 | 2495.9899 | 47.17 | 1.93 | 2463.57 | 2498.62 | 2456.9699 | 0 |
| 1731519000 | 2448.82 | -14.81 | -0.60 | 2465.9 | 2465.9 | 2432.2199 | 0 |
| 1731432600 | 2463.63 | -22.06 | -0.89 | 2481.41 | 2492.7 | 2461.87 | 0 |
| 1731346200 | 2485.69 | 20.92 | 0.85 | 2465.9 | 2499.94 | 2465.9 | 0 |
| 1731087000 | 2464.77 | -29.74 | -1.19 | 2494.93 | 2506.5 | 2458.73 | 0 |
| 1731000600 | 2494.51 | 34.27 | 1.39 | 2462.02 | 2499.96 | 2455.36 | 0 |
| 1730914200 | 2460.2399 | -31.81 | -1.28 | 2493.8 | 2526.59 | 2455.19 | 0 |
| 1730827800 | 2492.05 | 12.67 | 0.51 | 2478.92 | 2492.55 | 2476.82 | 0 |
| 1730741400 | 2479.38 | -21.75 | -0.87 | 2500.9 | 2505.44 | 2478.26 | 0 |
| 1730482200 | 2501.13 | 28.83 | 1.17 | 2472.5 | 2507.86 | 2466.03 | 0 |
| 1730395800 | 2472.3 | -27.43 | -1.10 | 2495.95 | 2499.83 | 2453.41 | 0 |
| 1730309400 | 2499.73 | -52.29 | -2.05 | 2547.07 | 2547.07 | 2499.69 | 0 |
| 1730223000 | 2552.02 | 7.53 | 0.30 | 2545.8 | 2562.21 | 2545.5 | 0 |
| 1730136600 | 2544.4899 | -10.98 | -0.43 | 2556.53 | 2571.2 | 2533.79 | 0 |
| 1729873800 | 2555.4699 | -0.36 | -0.01 | 2554.6 | 2564.52 | 2543.63 | 0 |
| 1729787400 | 2555.83 | -9.02 | -0.35 | 2561.56 | 2577.51 | 2555.8 | 0 |
| 1729701000 | 2564.85 | -11.14 | -0.43 | 2574.6 | 2592.12 | 2563.84 | 0 |
| 1729614600 | 2575.9899 | 12.44 | 0.49 | 2563.89 | 2581.6 | 2559.01 | 0 |
| 1729528200 | 2563.55 | -25.83 | -1.00 | 2588.58 | 2604.2199 | 2562.14 | 0 |
| 1729269000 | 2589.38 | 44.34 | 1.74 | 2545.32 | 2594.51 | 2545.32 | 0 |
| 1729182600 | 2545.04 | 15.09 | 0.60 | 2528.7199 | 2561.18 | 2527.63 | 0 |
| 1729096200 | 2529.95 | -22.94 | -0.90 | 2550.45 | 2551.76 | 2520.32 | 0 |
| 1729009800 | 2552.89 | -112.83 | -4.23 | 2656.77 | 2672.41 | 2552.68 | 0 |
| 1728923400 | 2665.7199 | 28.32 | 1.07 | 2637.26 | 2670.84 | 2632.88 | 0 |
| 1728664200 | 2637.4 | 9.38 | 0.36 | 2630.65 | 2638.57 | 2617.2399 | 0 |
| 1728577800 | 2628.02 | -24.66 | -0.93 | 2651.92 | 2652.42 | 2609.93 | 0 |
| 1728491400 | 2652.68 | 20.23 | 0.77 | 2632.36 | 2653.28 | 2620.46 | 0 |
| 1728405000 | 2632.45 | -12.74 | -0.48 | 2642.23 | 2642.23 | 2601.45 | 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
