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 | 121.2 | 1.31465767377 | 9219.13 | 9420.8 | 9219.13 | 0 | 0 | IX |
| 4 | 361.84 | 4.03007632687 | 8978.49 | 9420.8 | 8831.33 | 0 | 0 | IX |
| 12 | 424.95 | 4.76648219145 | 8915.38 | 9420.8 | 8667.3 | 0 | 0 | IX |
| 26 | 1618.08 | 20.9534785846 | 7722.25 | 9420.8 | 7682.01 | 0 | 0 | IX |
| 52 | 1797.39 | 23.8287723355 | 7542.94 | 9420.8 | 7486.92 | 0 | 0 | IX |
| 156 | 3108.07 | 49.870672918 | 6232.26 | 9420.8 | 5501.03 | 0 | 0 | IX |
| 260 | 2559.84 | 37.753023749 | 6780.49 | 9420.8 | 5501.03 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 9340.34 | 38.55 | 0.41 | 9290.55 | 9342.2099 | 9260.78 | 0 |
| 1738690200 | 9301.79 | -92.96 | -0.99 | 9345.37 | 9345.37 | 9285.73 | 0 |
| 1738603800 | 9394.75 | 29.3 | 0.31 | 9420.8 | 9420.8 | 9319.24 | 0 |
| 1738344600 | 9365.45 | 66.35 | 0.71 | 9362.98 | 9415.78 | 9349.36 | 0 |
| 1738258200 | 9299.1 | 45.41 | 0.49 | 9219.1299 | 9329.61 | 9219.1299 | 0 |
| 1738171800 | 9253.69 | 17.56 | 0.19 | 9261.59 | 9280.2 | 9241.02 | 0 |
| 1738085400 | 9236.1299 | 106.56 | 1.17 | 9195.22 | 9251.2099 | 9166.08 | 0 |
| 1737999000 | 9129.57 | -47.43 | -0.52 | 9152.2099 | 9152.2099 | 9037.66 | 0 |
| 1737739800 | 9177 | -30.61 | -0.33 | 9201.16 | 9203.42 | 9162.09 | 0 |
| 1737653400 | 9207.61 | 44.37 | 0.48 | 9152.49 | 9228.48 | 9138.31 | 0 |
| 1737567000 | 9163.24 | 90.1 | 0.99 | 9096.76 | 9167.7099 | 9096.76 | 0 |
| 1737480600 | 9073.14 | 56.82 | 0.63 | 9002.98 | 9103.05 | 9002.98 | 0 |
| 1737394200 | 9016.32 | -100.36 | -1.10 | 8998.51 | 9036.34 | 8972.22 | 0 |
| 1737135000 | 9116.68 | 80.22 | 0.89 | 9045.83 | 9120.99 | 9045.83 | 0 |
| 1737048600 | 9036.4599 | 15.51 | 0.17 | 9039.87 | 9069.67 | 9005.69 | 0 |
| 1736962200 | 9020.95 | 172.47 | 1.95 | 8857.15 | 9024.08 | 8857.15 | 0 |
| 1736875800 | 8848.48 | -56.26 | -0.63 | 8903.5 | 8932.74 | 8831.33 | 0 |
| 1736789400 | 8904.74 | 15.45 | 0.17 | 8922.23 | 8930.62 | 8879.39 | 0 |
| 1736530200 | 8889.29 | -102.72 | -1.14 | 9022.35 | 9022.35 | 8873.77 | 0 |
| 1736443800 | 8992.01 | 61.46 | 0.69 | 8978.49 | 8995.07 | 8976.75 | 0 |
| 1736357400 | 8930.55 | -17.74 | -0.20 | 8985.51 | 8985.51 | 8928.06 | 0 |
| 1736271000 | 8948.29 | -58.8 | -0.65 | 8944.95 | 9006.89 | 8944.62 | 0 |
| 1736184600 | 9007.09 | 17.01 | 0.19 | 8943.97 | 9016 | 8943.97 | 0 |
| 1735925400 | 8990.08 | 17.43 | 0.19 | 8946.01 | 9013.34 | 8946.01 | 0 |
| 1735839000 | 8972.65 | 86.57 | 0.97 | 8931.74 | 9036.48 | 8931.74 | 0 |
| 1735666200 | 8886.08 | -23.42 | -0.26 | 8893.03 | 8925.7099 | 8884.76 | 0 |
| 1735579800 | 8909.5 | -5.83 | -0.07 | 8973.25 | 8973.25 | 8825.59 | 0 |
| 1735320600 | 8915.33 | -115.78 | -1.28 | 9014.49 | 9014.49 | 8907.55 | 0 |
| 1735061400 | 9031.11 | 133.43 | 1.50 | 8945.83 | 9036.02 | 8945.83 | 0 |
| 1734975000 | 8897.68 | -60.05 | -0.67 | 8903.81 | 8911.54 | 8869.64 | 0 |
| 1734715800 | 8957.73 | 88.61 | 1.00 | 8821.7099 | 8958.57 | 8794.84 | 0 |
| 1734629400 | 8869.12 | -123.96 | -1.38 | 8808.87 | 8911.34 | 8808.87 | 0 |
| 1734543000 | 8993.08 | 46.97 | 0.53 | 8961.26 | 9004.07 | 8939.91 | 0 |
| 1734456600 | 8946.11 | -33.43 | -0.37 | 8979.34 | 8979.34 | 8933.65 | 0 |
| 1734370200 | 8979.54 | 24.55 | 0.27 | 8976.99 | 9018.74 | 8973.2 | 0 |
| 1734111000 | 8954.99 | -14.83 | -0.17 | 8941.47 | 9007.64 | 8941.47 | 0 |
| 1734024600 | 8969.82 | -72.28 | -0.80 | 9032.24 | 9032.24 | 8952.29 | 0 |
| 1733938200 | 9042.1 | 51.97 | 0.58 | 8981.15 | 9044 | 8981.15 | 0 |
| 1733851800 | 8990.1299 | 5.49 | 0.06 | 9000.23 | 9010.16 | 8969.25 | 0 |
| 1733765400 | 8984.64 | -71.21 | -0.79 | 9033.4599 | 9033.4599 | 8970.66 | 0 |
| 1733506200 | 9055.85 | 21.39 | 0.24 | 9000.59 | 9079.36 | 9000.59 | 0 |
| 1733419800 | 9034.4599 | -18.63 | -0.21 | 9036.39 | 9047.5 | 9005.05 | 0 |
| 1733333400 | 9053.09 | 38.58 | 0.43 | 9046.26 | 9101.89 | 9041.73 | 0 |
| 1733247000 | 9014.51 | -18.49 | -0.20 | 9016.03 | 9029.25 | 8998.59 | 0 |
| 1733160600 | 9033 | 16.36 | 0.18 | 9036.19 | 9060.55 | 9028.9599 | 0 |
| 1732901400 | 9016.64 | 63.31 | 0.71 | 8957.54 | 9022.94 | 8957.54 | 0 |
| 1732815000 | 8953.33 | 21.26 | 0.24 | 8966.5 | 8966.5 | 8950.36 | 0 |
| 1732728600 | 8932.07 | -96.84 | -1.07 | 8990.1299 | 8995.5 | 8920.09 | 0 |
| 1732642200 | 9028.91 | 46.81 | 0.52 | 8989.27 | 9030.7 | 8974.44 | 0 |
| 1732555800 | 8982.1 | -30.99 | -0.34 | 8918.8799 | 9014.02 | 8918.8799 | 0 |
| 1732296600 | 9013.09 | 100.62 | 1.13 | 8968.7099 | 9034.35 | 8968.7099 | 0 |
| 1732210200 | 8912.47 | 158.62 | 1.81 | 8799.89 | 8916.14 | 8780.89 | 0 |
| 1732123800 | 8753.85 | 29.23 | 0.34 | 8781.56 | 8785.65 | 8723.6 | 0 |
| 1732037400 | 8724.62 | 1.03 | 0.01 | 8716.79 | 8737.05 | 8667.3 | 0 |
| 1731951000 | 8723.59 | 0.42 | 0.00 | 8718.7 | 8743.29 | 8698.73 | 0 |
| 1731691800 | 8723.17 | -136.93 | -1.55 | 8856.29 | 8856.29 | 8717.18 | 0 |
| 1731605400 | 8860.1 | -39.64 | -0.45 | 8915.3799 | 8915.3799 | 8847.62 | 0 |
| 1731519000 | 8899.74 | 0 | 0.00 | 8899.74 | 8899.74 | 8899.74 | 0 |
| 1731432600 | 8899.74 | -0.44 | -0.00 | 8912.99 | 8928.34 | 8892.59 | 0 |
| 1731346200 | 8900.18 | 44.87 | 0.51 | 8895.6 | 8924.37 | 8889.79 | 0 |
| 1731087000 | 8855.31 | 133.25 | 1.53 | 8759.25 | 8866.29 | 8759.25 | 0 |
| 1731000600 | 8722.06 | 5.07 | 0.06 | 8697.92 | 8743.25 | 8691.97 | 0 |
| 1730914200 | 8716.99 | 314.47 | 3.74 | 8587.95 | 8770.23 | 8587.95 | 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
