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 | 31.41 | 0.423055372978 | 7424.56 | 7463.47 | 7302.25 | 0 | 0 | IX |
| 4 | 692.95 | 10.2461622175 | 6763.02 | 7463.47 | 6747.07 | 0 | 0 | IX |
| 12 | 1296.79 | 21.0545884355 | 6159.18 | 7463.47 | 6082.3 | 0 | 0 | IX |
| 26 | 1435.98 | 23.8535279959 | 6019.99 | 7463.47 | 5679.85 | 0 | 0 | IX |
| 52 | 1324.5 | 21.6016713773 | 6131.47 | 7463.47 | 5679.85 | 0 | 0 | IX |
| 156 | 1324.5 | 21.6016713773 | 6131.47 | 7463.47 | 5679.85 | 0 | 0 | IX |
| 260 | 1324.5 | 21.6016713773 | 6131.47 | 7463.47 | 5679.85 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 7420.21 | 68.05 | 0.93 | 7370.84 | 7463.47 | 7370.1 | 0 |
| 1733247000 | 7352.16 | -36.99 | -0.50 | 7388.37 | 7388.58 | 7346.31 | 0 |
| 1733160600 | 7389.15 | 0.99 | 0.01 | 7393.49 | 7417.05 | 7376.66 | 0 |
| 1732901400 | 7388.16 | 51.91 | 0.71 | 7320.7 | 7390.44 | 7318.14 | 0 |
| 1732815000 | 7336.25 | 25.68 | 0.35 | 7341.78 | 7352.28 | 7333.9 | 0 |
| 1732728600 | 7310.57 | -115.11 | -1.55 | 7424.56 | 7424.56 | 7302.25 | 0 |
| 1732642200 | 7425.68 | 12.7 | 0.17 | 7423.98 | 7428.36 | 7373.37 | 0 |
| 1732555800 | 7412.98 | -18.37 | -0.25 | 7412.19 | 7444.98 | 7364.64 | 0 |
| 1732296600 | 7431.35 | 94.11 | 1.28 | 7306.26 | 7437.64 | 7302.21 | 0 |
| 1732210200 | 7337.24 | 179.76 | 2.51 | 7187.49 | 7339.67 | 7184.19 | 0 |
| 1732123800 | 7157.48 | -13.33 | -0.19 | 7185.03 | 7217.87 | 7141.66 | 0 |
| 1732037400 | 7170.81 | -16.23 | -0.23 | 7186.46 | 7210.63 | 7107.4 | 0 |
| 1731951000 | 7187.04 | 12.75 | 0.18 | 7192.23 | 7208.25 | 7162.05 | 0 |
| 1731691800 | 7174.29 | -47.16 | -0.65 | 7213.23 | 7222.89 | 7169.61 | 0 |
| 1731605400 | 7221.45 | 33.18 | 0.46 | 7248.52 | 7284.16 | 7220.39 | 0 |
| 1731519000 | 7188.27 | 0 | 0.00 | 7188.27 | 7188.27 | 7188.27 | 0 |
| 1731432600 | 7188.27 | -10.65 | -0.15 | 7195.9 | 7207.77 | 7176.77 | 0 |
| 1731346200 | 7198.92 | 125.69 | 1.78 | 7090.93 | 7220.25 | 7090.93 | 0 |
| 1731087000 | 7073.23 | 77.92 | 1.11 | 7013.33 | 7085.65 | 6998.31 | 0 |
| 1731000600 | 6995.31 | 9.91 | 0.14 | 7018.76 | 7023.93 | 6980.03 | 0 |
| 1730914200 | 6985.4 | 340.96 | 5.13 | 6763.02 | 7004.31 | 6747.07 | 0 |
| 1730827800 | 6644.4399 | 57.1 | 0.87 | 6589.51 | 6654.8 | 6575.7 | 0 |
| 1730741400 | 6587.34 | -75.27 | -1.13 | 6611.05 | 6612.65 | 6567.53 | 0 |
| 1730482200 | 6662.61 | 49.11 | 0.74 | 6575.77 | 6684.75 | 6561.77 | 0 |
| 1730395800 | 6613.5 | -135.79 | -2.01 | 6718.13 | 6718.13 | 6589.4399 | 0 |
| 1730309400 | 6749.29 | -56.78 | -0.83 | 6790.21 | 6790.21 | 6748.09 | 0 |
| 1730223000 | 6806.07 | 24.22 | 0.36 | 6789.09 | 6812.98 | 6780.42 | 0 |
| 1730136600 | 6781.85 | 1.93 | 0.03 | 6749.26 | 6790.31 | 6734.8 | 0 |
| 1729873800 | 6779.92 | 39.44 | 0.59 | 6756.63 | 6806.28 | 6740.23 | 0 |
| 1729787400 | 6740.48 | -7.78 | -0.12 | 6730.82 | 6775.18 | 6724.62 | 0 |
| 1729701000 | 6748.26 | 0.76 | 0.01 | 6763.61 | 6777 | 6740.27 | 0 |
| 1729614600 | 6747.5 | 21.53 | 0.32 | 6726.76 | 6751.25 | 6712.89 | 0 |
| 1729528200 | 6725.97 | -32.77 | -0.48 | 6766.94 | 6770.77 | 6713.18 | 0 |
| 1729269000 | 6758.74 | -26.31 | -0.39 | 6751.64 | 6764.57 | 6733.74 | 0 |
| 1729182600 | 6785.05 | 84.29 | 1.26 | 6732.24 | 6796.57 | 6725.68 | 0 |
| 1729096200 | 6700.76 | 1.82 | 0.03 | 6663.83 | 6704.42 | 6646.26 | 0 |
| 1729009800 | 6698.9399 | 32.43 | 0.49 | 6685.85 | 6710.57 | 6672.9 | 0 |
| 1728923400 | 6666.51 | 63.3 | 0.96 | 6627.33 | 6668.43 | 6620.59 | 0 |
| 1728664200 | 6603.21 | 56.47 | 0.86 | 6535.02 | 6626.1899 | 6527.2299 | 0 |
| 1728577800 | 6546.74 | 0 | 0.00 | 6546.74 | 6546.74 | 6546.74 | 0 |
| 1728491400 | 6546.74 | 83.62 | 1.29 | 6486.59 | 6553.27 | 6480.26 | 0 |
| 1728405000 | 6463.12 | 8.56 | 0.13 | 6422.24 | 6465.88 | 6410.86 | 0 |
| 1728318600 | 6454.56 | 0.04 | 0.00 | 6477.77 | 6487 | 6448.2299 | 0 |
| 1728059400 | 6454.52 | 71.44 | 1.12 | 6372.86 | 6462.34 | 6369.01 | 0 |
| 1727973000 | 6383.08 | -3.37 | -0.05 | 6390.2 | 6391.92 | 6349.88 | 0 |
| 1727886600 | 6386.45 | 6.25 | 0.10 | 6359.75 | 6396.89 | 6345.97 | 0 |
| 1727800200 | 6380.2 | -1.13 | -0.02 | 6414.21 | 6449.6 | 6343.28 | 0 |
| 1727713800 | 6381.33 | -32.78 | -0.51 | 6392.95 | 6392.95 | 6344.74 | 0 |
| 1727454600 | 6414.11 | 33.59 | 0.53 | 6412.38 | 6428.71 | 6390.56 | 0 |
| 1727368200 | 6380.52 | 29.99 | 0.47 | 6350.22 | 6418.77 | 6350.22 | 0 |
| 1727281800 | 6350.53 | -3.38 | -0.05 | 6341 | 6352.74 | 6321.42 | 0 |
| 1727195400 | 6353.91 | -9.58 | -0.15 | 6375.8 | 6381.61 | 6338.6899 | 0 |
| 1727109000 | 6363.49 | 28.73 | 0.45 | 6349.43 | 6387.49 | 6348.7299 | 0 |
| 1726849800 | 6334.76 | -44.13 | -0.69 | 6366.14 | 6367.39 | 6319.29 | 0 |
| 1726763400 | 6378.89 | 101.78 | 1.62 | 6274.87 | 6380.95 | 6271.57 | 0 |
| 1726677000 | 6277.11 | -36.81 | -0.58 | 6302.18 | 6302.18 | 6270.11 | 0 |
| 1726590600 | 6313.92 | 13.29 | 0.21 | 6305.97 | 6338.28 | 6303.4799 | 0 |
| 1726504200 | 6300.63 | 50.95 | 0.82 | 6234.85 | 6302.15 | 6225.01 | 0 |
| 1726245000 | 6249.68 | 46.23 | 0.75 | 6217.36 | 6272.06 | 6212.43 | 0 |
| 1726158600 | 6203.45 | 67.25 | 1.10 | 6212.61 | 6228.05 | 6191.03 | 0 |
| 1726072200 | 6136.2 | 13.19 | 0.22 | 6159.18 | 6184.32 | 6082.3 | 0 |
| 1725985800 | 6123.01 | -4.05 | -0.07 | 6107.2 | 6173.7 | 6101.5 | 0 |
| 1725899400 | 6127.06 | 108.23 | 1.80 | 6041.13 | 6127.29 | 6040.75 | 0 |
| 1725640200 | 6018.83 | -70.83 | -1.16 | 6092.07 | 6134.42 | 6016.61 | 0 |
| 1725553800 | 6089.66 | -50.75 | -0.83 | 6136.5 | 6143.02 | 6082.07 | 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
