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 | 112.92 | 1.49326760064 | 7561.94 | 7703.57 | 7510.71 | 0 | 0 | IX |
| 4 | 97.25 | 1.28338618641 | 7577.61 | 7703.57 | 7344.69 | 0 | 0 | IX |
| 12 | 735.24 | 10.5948164309 | 6939.62 | 7703.57 | 6746.16 | 0 | 0 | IX |
| 26 | 936.64 | 13.9004069324 | 6738.22 | 7703.57 | 5762.11 | 0 | 0 | IX |
| 52 | 2156.03 | 39.0667949547 | 5518.83 | 7703.57 | 5509.93 | 0 | 0 | IX |
| 156 | 2663.99 | 53.1642209836 | 5010.87 | 7703.57 | 4617.97 | 0 | 0 | IX |
| 260 | 2663.99 | 53.1642209836 | 5010.87 | 7703.57 | 4617.97 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 7700.12 | 156.61 | 2.08 | 7579.65 | 7700.95 | 7579.65 | 0 |
| 1737480600 | 7543.51 | -48.68 | -0.64 | 7594.82 | 7610.33 | 7521.3 | 0 |
| 1737394200 | 7592.19 | -43.37 | -0.57 | 7606.47 | 7620.36 | 7574.81 | 0 |
| 1737135000 | 7635.56 | 89.13 | 1.18 | 7516.05 | 7636.02 | 7510.71 | 0 |
| 1737048600 | 7546.43 | 8.88 | 0.12 | 7561.94 | 7633.03 | 7520.74 | 0 |
| 1736962200 | 7537.55 | 142.13 | 1.92 | 7389.9 | 7550.54 | 7387.84 | 0 |
| 1736875800 | 7395.42 | -1.25 | -0.02 | 7412.75 | 7492.11 | 7384.41 | 0 |
| 1736789400 | 7396.67 | -52.05 | -0.70 | 7460.68 | 7460.68 | 7344.69 | 0 |
| 1736530200 | 7448.72 | -103.98 | -1.38 | 7551.25 | 7569.34 | 7410.8 | 0 |
| 1736443800 | 7552.7 | 59.21 | 0.79 | 7539.85 | 7554.22 | 7520.08 | 0 |
| 1736357400 | 7493.49 | -30.71 | -0.41 | 7520.88 | 7564.2 | 7493.49 | 0 |
| 1736271000 | 7524.2 | -119.22 | -1.56 | 7602.5 | 7662.64 | 7509.19 | 0 |
| 1736184600 | 7643.42 | 166.72 | 2.23 | 7495.08 | 7656 | 7495.08 | 0 |
| 1735925400 | 7476.7 | 39.17 | 0.53 | 7438.1 | 7495.09 | 7407.74 | 0 |
| 1735839000 | 7437.53 | -7.08 | -0.10 | 7417.8 | 7489.65 | 7392.87 | 0 |
| 1735666200 | 7444.61 | -35.27 | -0.47 | 7441.45 | 7488.12 | 7439.22 | 0 |
| 1735579800 | 7479.88 | -3.76 | -0.05 | 7510.35 | 7510.35 | 7411.3 | 0 |
| 1735320600 | 7483.64 | -97.38 | -1.28 | 7577.61 | 7601.96 | 7457.8 | 0 |
| 1735061400 | 7581.02 | 97.3 | 1.30 | 7517.3 | 7584.79 | 7512.21 | 0 |
| 1734975000 | 7483.72 | 0.92 | 0.01 | 7441.49 | 7494.75 | 7421.03 | 0 |
| 1734715800 | 7482.8 | 59 | 0.79 | 7402.37 | 7483.9 | 7302.94 | 0 |
| 1734629400 | 7423.8 | -179.35 | -2.36 | 7431.87 | 7477.57 | 7383.64 | 0 |
| 1734543000 | 7603.15 | 67.6 | 0.90 | 7547.38 | 7618.14 | 7541.76 | 0 |
| 1734456600 | 7535.55 | 25.19 | 0.34 | 7551.48 | 7573.79 | 7485.69 | 0 |
| 1734370200 | 7510.36 | 61.8 | 0.83 | 7484.7 | 7518.75 | 7472.09 | 0 |
| 1734111000 | 7448.56 | -4.75 | -0.06 | 7458.49 | 7531.59 | 7432.67 | 0 |
| 1734024600 | 7453.31 | -21.22 | -0.28 | 7470.01 | 7486.54 | 7428.04 | 0 |
| 1733938200 | 7474.53 | 71.4 | 0.96 | 7387.03 | 7475 | 7361.7 | 0 |
| 1733851800 | 7403.13 | 7.47 | 0.10 | 7413.64 | 7471.57 | 7387.33 | 0 |
| 1733765400 | 7395.66 | -31.42 | -0.42 | 7434.21 | 7446.08 | 7359.9 | 0 |
| 1733506200 | 7427.08 | -6.47 | -0.09 | 7403.62 | 7454.58 | 7388.99 | 0 |
| 1733419800 | 7433.55 | 64.28 | 0.87 | 7393.36 | 7436.28 | 7391.11 | 0 |
| 1733333400 | 7369.27 | 103.16 | 1.42 | 7298.9 | 7383.37 | 7298.9 | 0 |
| 1733247000 | 7266.11 | -3.22 | -0.04 | 7263.68 | 7287.22 | 7231.27 | 0 |
| 1733160600 | 7269.33 | 109.64 | 1.53 | 7173.98 | 7282.32 | 7159.31 | 0 |
| 1732901400 | 7159.69 | 86.01 | 1.22 | 7061.77 | 7165.99 | 7054.45 | 0 |
| 1732815000 | 7073.68 | 54.87 | 0.78 | 7070.35 | 7099 | 7070.35 | 0 |
| 1732728600 | 7018.81 | -135.94 | -1.90 | 7150.54 | 7150.54 | 7007.47 | 0 |
| 1732642200 | 7154.75 | 21.27 | 0.30 | 7137.82 | 7171.36 | 7099.65 | 0 |
| 1732555800 | 7133.48 | -61.5 | -0.85 | 7185.27 | 7197.88 | 7116.9 | 0 |
| 1732296600 | 7194.98 | 46.84 | 0.66 | 7158.78 | 7232.13 | 7158.78 | 0 |
| 1732210200 | 7148.14 | 60.3 | 0.85 | 7113.6 | 7201.03 | 7034.77 | 0 |
| 1732123800 | 7087.84 | -4.49 | -0.06 | 7133.7 | 7156.8 | 7045.54 | 0 |
| 1732037400 | 7092.33 | 15.55 | 0.22 | 7078.44 | 7102.36 | 7019.88 | 0 |
| 1731951000 | 7076.78 | 12.04 | 0.17 | 7069.68 | 7102.62 | 7029.16 | 0 |
| 1731691800 | 7064.74 | -133.76 | -1.86 | 7177.36 | 7177.96 | 7052.56 | 0 |
| 1731605400 | 7198.5 | 64.63 | 0.91 | 7156.46 | 7218.36 | 7152.24 | 0 |
| 1731519000 | 7133.87 | 0 | 0.00 | 7133.87 | 7133.87 | 7133.87 | 0 |
| 1731432600 | 7133.87 | -6.54 | -0.09 | 7156.63 | 7169.23 | 7126.58 | 0 |
| 1731346200 | 7140.41 | 20.73 | 0.29 | 7135.31 | 7202.29 | 7135.31 | 0 |
| 1731087000 | 7119.68 | 39.27 | 0.55 | 7102.95 | 7127.27 | 7076.89 | 0 |
| 1731000600 | 7080.41 | 91.5 | 1.31 | 7007.54 | 7090.03 | 6995.07 | 0 |
| 1730914200 | 6988.91 | 151.22 | 2.21 | 6915.65 | 7036.88 | 6902.35 | 0 |
| 1730827800 | 6837.69 | 60.61 | 0.89 | 6765.01 | 6844.14 | 6757.63 | 0 |
| 1730741400 | 6777.08 | -53.99 | -0.79 | 6790.96 | 6811.82 | 6746.16 | 0 |
| 1730482200 | 6831.07 | 54.62 | 0.81 | 6750.58 | 6848.91 | 6750.58 | 0 |
| 1730395800 | 6776.45 | -191.09 | -2.74 | 6939.62 | 6939.62 | 6750.18 | 0 |
| 1730309400 | 6967.54 | -76.54 | -1.09 | 7035.88 | 7035.88 | 6941.49 | 0 |
| 1730223000 | 7044.08 | 10.39 | 0.15 | 7019.62 | 7047.4 | 7002.68 | 0 |
| 1730136600 | 7033.69 | -13.84 | -0.20 | 7012.81 | 7048.43 | 7001.25 | 0 |
| 1729873800 | 7047.53 | 97.24 | 1.40 | 6969.9 | 7048.4 | 6954.68 | 0 |
| 1729787400 | 6950.29 | 15.33 | 0.22 | 6926.13 | 6978.11 | 6926.13 | 0 |
| 1729701000 | 6934.96 | -49.56 | -0.71 | 7013.78 | 7018.77 | 6933.96 | 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
