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 | -45.47 | -0.480003884791 | 9472.84 | 9527.11 | 9391.22 | 0 | 0 | IX |
| 4 | 351.1 | 3.86832917046 | 9076.27 | 9527.11 | 9065.61 | 0 | 0 | IX |
| 12 | 440.16 | 4.89762673844 | 8987.21 | 9527.11 | 8751.94 | 0 | 0 | IX |
| 26 | 2173.61 | 29.9652869684 | 7253.76 | 9527.11 | 7234.11 | 0 | 0 | IX |
| 52 | 1936.1 | 25.8447499556 | 7491.27 | 9527.11 | 6957.76 | 0 | 0 | IX |
| 156 | 1936.1 | 25.8447499556 | 7491.27 | 9527.11 | 6957.76 | 0 | 0 | IX |
| 260 | 1936.1 | 25.8447499556 | 7491.27 | 9527.11 | 6957.76 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9405.2099 | -15.01 | -0.16 | 9438.95 | 9439.59 | 9394.98 | 0 |
| 1739467800 | 9420.22 | 18.83 | 0.20 | 9398.16 | 9480.52 | 9398.16 | 0 |
| 1739381400 | 9401.39 | -55.42 | -0.59 | 9454 | 9501.42 | 9391.22 | 0 |
| 1739295000 | 9456.81 | -21.16 | -0.22 | 9513.79 | 9517.15 | 9434.51 | 0 |
| 1739208600 | 9477.97 | -27.51 | -0.29 | 9473.8 | 9527.11 | 9458.73 | 0 |
| 1738949400 | 9505.48 | 41.49 | 0.44 | 9472.84 | 9523.8 | 9459.26 | 0 |
| 1738863000 | 9463.99 | 107.71 | 1.15 | 9425.02 | 9477.73 | 9423.23 | 0 |
| 1738776600 | 9356.28 | 23.68 | 0.25 | 9341.31 | 9367.43 | 9286.97 | 0 |
| 1738690200 | 9332.6 | 28.45 | 0.31 | 9294.32 | 9381.94 | 9252.85 | 0 |
| 1738603800 | 9304.15 | -30.76 | -0.33 | 9411.49 | 9411.49 | 9196.41 | 0 |
| 1738344600 | 9334.91 | 71.51 | 0.77 | 9291.8799 | 9371.1 | 9290.98 | 0 |
| 1738258200 | 9263.4 | -114.13 | -1.22 | 9343.97 | 9373.84 | 9236.25 | 0 |
| 1738171800 | 9377.53 | 7.13 | 0.08 | 9389.25 | 9420.23 | 9369.7 | 0 |
| 1738085400 | 9370.4 | 169.94 | 1.85 | 9271.33 | 9387.86 | 9259.24 | 0 |
| 1737999000 | 9200.4599 | -144.45 | -1.55 | 9354.66 | 9354.84 | 9147.84 | 0 |
| 1737739800 | 9344.91 | -16.53 | -0.18 | 9368.2099 | 9372.03 | 9321.5 | 0 |
| 1737653400 | 9361.44 | 197.75 | 2.16 | 9324.61 | 9377.61 | 9311.59 | 0 |
| 1737567000 | 9163.69 | 0 | 0.00 | 9163.69 | 9163.69 | 9163.69 | 0 |
| 1737480600 | 9163.69 | 52.57 | 0.58 | 9114.9599 | 9179.86 | 9096.34 | 0 |
| 1737394200 | 9111.12 | -76.59 | -0.83 | 9154.57 | 9164.58 | 9072.99 | 0 |
| 1737135000 | 9187.7099 | 103.22 | 1.14 | 9076.27 | 9191.32 | 9065.61 | 0 |
| 1737048600 | 9084.49 | 42.21 | 0.47 | 9038.4 | 9106.05 | 9038.04 | 0 |
| 1736962200 | 9042.28 | 217.07 | 2.46 | 8859.68 | 9051.57 | 8836.9599 | 0 |
| 1736875800 | 8825.2099 | 19.03 | 0.22 | 8825.42 | 8894.48 | 8801.69 | 0 |
| 1736789400 | 8806.18 | -22.8 | -0.26 | 8850 | 8866.99 | 8787.3 | 0 |
| 1736530200 | 8828.98 | -154.87 | -1.72 | 8978.94 | 9035.33 | 8814.44 | 0 |
| 1736443800 | 8983.85 | 67.61 | 0.76 | 8982.84 | 8986.37 | 8960.89 | 0 |
| 1736357400 | 8916.24 | -14.76 | -0.17 | 8936.2099 | 8979.29 | 8903.07 | 0 |
| 1736271000 | 8931 | -67.67 | -0.75 | 8912.91 | 8988.07 | 8895.1299 | 0 |
| 1736184600 | 8998.67 | 42.54 | 0.47 | 8974.59 | 9020.32 | 8897.19 | 0 |
| 1735925400 | 8956.1299 | 21.76 | 0.24 | 8917.55 | 8981.14 | 8896.64 | 0 |
| 1735839000 | 8934.37 | 63.47 | 0.72 | 8871.66 | 8998.53 | 8863.24 | 0 |
| 1735666200 | 8870.9 | -11.76 | -0.13 | 8843.39 | 8910.82 | 8835.37 | 0 |
| 1735579800 | 8882.66 | 5.22 | 0.06 | 8914.83 | 8951.41 | 8786.79 | 0 |
| 1735320600 | 8877.44 | -132.88 | -1.47 | 9000.1 | 9009.43 | 8870.26 | 0 |
| 1735061400 | 9010.32 | 127.11 | 1.43 | 8930.9599 | 9014.77 | 8917.65 | 0 |
| 1734975000 | 8883.2099 | -56.72 | -0.63 | 8903.34 | 8921.23 | 8840.44 | 0 |
| 1734715800 | 8939.93 | 91.01 | 1.03 | 8817.75 | 8941.1 | 8751.94 | 0 |
| 1734629400 | 8848.92 | -155.24 | -1.72 | 8779.05 | 8911.9 | 8752.03 | 0 |
| 1734543000 | 9004.16 | 21.4 | 0.24 | 8988.04 | 9016.74 | 8969.84 | 0 |
| 1734456600 | 8982.76 | -22.05 | -0.24 | 9045.93 | 9058.8799 | 8968.43 | 0 |
| 1734370200 | 9004.81 | -24.41 | -0.27 | 9047.51 | 9057.22 | 8997.97 | 0 |
| 1734111000 | 9029.22 | -81.62 | -0.90 | 9122.64 | 9124.26 | 9029.01 | 0 |
| 1734024600 | 9110.84 | -0.19 | -0.00 | 9095.42 | 9146.86 | 9086.57 | 0 |
| 1733938200 | 9111.03 | 21.66 | 0.24 | 9064.4599 | 9116.14 | 9029.36 | 0 |
| 1733851800 | 9089.37 | -16.15 | -0.18 | 9097.49 | 9124.99 | 9045.34 | 0 |
| 1733765400 | 9105.52 | -68.21 | -0.74 | 9173.25 | 9192.82 | 9067.42 | 0 |
| 1733506200 | 9173.73 | 12.78 | 0.14 | 9128.9 | 9195.27 | 9096.47 | 0 |
| 1733419800 | 9160.95 | 33.57 | 0.37 | 9155.59 | 9171.8799 | 9112.25 | 0 |
| 1733333400 | 9127.3799 | 83.72 | 0.93 | 9066.64 | 9180.58 | 9065.73 | 0 |
| 1733247000 | 9043.66 | -45.51 | -0.50 | 9088.2099 | 9088.4599 | 9036.47 | 0 |
| 1733160600 | 9089.17 | 1.23 | 0.01 | 9094.5 | 9123.48 | 9073.81 | 0 |
| 1732901400 | 9087.94 | 63.85 | 0.71 | 9004.97 | 9090.76 | 9001.82 | 0 |
| 1732815000 | 9024.09 | -110.01 | -1.20 | 9030.89 | 9043.81 | 9021.2 | 0 |
| 1732728600 | 9134.1 | 0 | 0.00 | 9134.1 | 9134.1 | 9134.1 | 0 |
| 1732642200 | 9134.1 | 15.62 | 0.17 | 9132.01 | 9137.39 | 9069.76 | 0 |
| 1732555800 | 9118.48 | -22.6 | -0.25 | 9117.51 | 9157.84 | 9059.02 | 0 |
| 1732296600 | 9141.08 | 116.08 | 1.29 | 8987.2099 | 9148.81 | 8982.23 | 0 |
| 1732210200 | 9025 | 222.17 | 2.52 | 8840.83 | 9027.99 | 8836.77 | 0 |
| 1732123800 | 8802.83 | -16.39 | -0.19 | 8836.7099 | 8877.1 | 8783.37 | 0 |
| 1732037400 | 8819.22 | -19.96 | -0.23 | 8838.4599 | 8868.2 | 8741.23 | 0 |
| 1731951000 | 8839.18 | 17.12 | 0.19 | 8845.57 | 8865.27 | 8808.4599 | 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
