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 | 81.2 | 1.11911242807 | 7255.75 | 7358.94 | 7134.18 | 0 | 0 | IX |
| 4 | 34.54 | 0.472994531942 | 7302.41 | 7358.94 | 7110.57 | 0 | 0 | IX |
| 12 | 573.34 | 8.47683411669 | 6763.61 | 7472.45 | 6561.77 | 0 | 0 | IX |
| 26 | 959.7 | 15.0488063037 | 6377.25 | 7472.45 | 5679.85 | 0 | 0 | IX |
| 52 | 1205.48 | 19.6605381744 | 6131.47 | 7472.45 | 5679.85 | 0 | 0 | IX |
| 156 | 1205.48 | 19.6605381744 | 6131.47 | 7472.45 | 5679.85 | 0 | 0 | IX |
| 260 | 1205.48 | 19.6605381744 | 6131.47 | 7472.45 | 5679.85 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 7341.2 | 176.23 | 2.46 | 7192.95 | 7348.74 | 7174.5 | 0 |
| 1736875800 | 7164.97 | 15.46 | 0.22 | 7165.14 | 7221.2 | 7145.87 | 0 |
| 1736789400 | 7149.51 | -18.51 | -0.26 | 7185.09 | 7198.89 | 7134.18 | 0 |
| 1736530200 | 7168.02 | -126.41 | -1.73 | 7289.78 | 7335.57 | 7156.22 | 0 |
| 1736443800 | 7294.43 | 54.9 | 0.76 | 7293.61 | 7296.48 | 7275.79 | 0 |
| 1736357400 | 7239.53 | -11.99 | -0.17 | 7255.75 | 7290.73 | 7228.84 | 0 |
| 1736271000 | 7251.52 | -54.97 | -0.75 | 7236.83 | 7297.86 | 7222.39 | 0 |
| 1736184600 | 7306.49 | 31.84 | 0.44 | 7286.92 | 7324.07 | 7224.06 | 0 |
| 1735925400 | 7274.65 | 15.86 | 0.22 | 7243.31 | 7294.97 | 7226.32 | 0 |
| 1735839000 | 7258.79 | 51.56 | 0.72 | 7207.85 | 7310.92 | 7201 | 0 |
| 1735666200 | 7207.23 | -9.55 | -0.13 | 7184.87 | 7239.66 | 7178.36 | 0 |
| 1735579800 | 7216.78 | 4.24 | 0.06 | 7242.91 | 7272.64 | 7138.89 | 0 |
| 1735320600 | 7212.54 | -107.96 | -1.47 | 7312.2 | 7319.78 | 7206.7 | 0 |
| 1735061400 | 7320.5 | 103.27 | 1.43 | 7256.02 | 7324.12 | 7245.21 | 0 |
| 1734975000 | 7217.23 | -46.08 | -0.63 | 7233.58 | 7248.11 | 7182.48 | 0 |
| 1734715800 | 7263.31 | 73.94 | 1.03 | 7164.04 | 7264.26 | 7110.57 | 0 |
| 1734629400 | 7189.37 | -126.14 | -1.72 | 7132.6 | 7240.54 | 7110.65 | 0 |
| 1734543000 | 7315.51 | 17.01 | 0.23 | 7302.41 | 7325.73 | 7287.63 | 0 |
| 1734456600 | 7298.5 | -17.92 | -0.24 | 7349.83 | 7360.35 | 7286.86 | 0 |
| 1734370200 | 7316.42 | -20.72 | -0.28 | 7351.11 | 7359 | 7310.86 | 0 |
| 1734111000 | 7337.14 | -66.7 | -0.90 | 7413.05 | 7414.37 | 7336.96 | 0 |
| 1734024600 | 7403.84 | -0.16 | -0.00 | 7391.31 | 7433.11 | 7384.12 | 0 |
| 1733938200 | 7404 | 17.6 | 0.24 | 7366.15 | 7408.15 | 7337.63 | 0 |
| 1733851800 | 7386.4 | -13.12 | -0.18 | 7393 | 7415.34 | 7350.61 | 0 |
| 1733765400 | 7399.52 | -55.42 | -0.74 | 7454.56 | 7470.47 | 7368.56 | 0 |
| 1733506200 | 7454.94 | 8.38 | 0.11 | 7418.51 | 7472.45 | 7392.15 | 0 |
| 1733419800 | 7446.56 | 26.35 | 0.36 | 7442.2 | 7455.45 | 7406.97 | 0 |
| 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 | -89.43 | -1.20 | 7341.78 | 7352.28 | 7333.9 | 0 |
| 1732728600 | 7425.68 | 0 | 0.00 | 7425.68 | 7425.68 | 7425.68 | 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 | -47.55 | -0.65 | 7248.52 | 7284.16 | 7220.39 | 0 |
| 1731519000 | 7269 | 80.73 | 1.12 | 7180.93 | 7271.4 | 7152.08 | 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 | -11.24 | -0.17 | 6726.76 | 6751.25 | 6712.89 | 0 |
| 1729528200 | 6758.74 | 0 | 0.00 | 6758.74 | 6758.74 | 6758.74 | 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 |
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
