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 | -24.82 | -0.51091089113 | 4857.99 | 4900.91 | 4789.1 | 0 | 0 | IX |
| 4 | 38.83 | 0.809913356166 | 4794.34 | 4932.35 | 4707.46 | 0 | 0 | IX |
| 12 | 293.2 | 6.45819245502 | 4539.97 | 4932.35 | 4414.11 | 0 | 0 | IX |
| 26 | 371.13 | 8.3174960332 | 4462.04 | 4932.35 | 4278.97 | 0 | 0 | IX |
| 52 | 433.97 | 9.86474813602 | 4399.2 | 4932.35 | 4115.85 | 0 | 0 | IX |
| 156 | 905.36 | 23.0499947808 | 3927.81 | 4932.35 | 3474.31 | 0 | 0 | IX |
| 260 | 905.36 | 23.0499947808 | 3927.81 | 4932.35 | 3474.31 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4833.17 | -4.58 | -0.09 | 4832.39 | 4833.17 | 4789.1 | 0 |
| 1740677400 | 4837.75 | -47.05 | -0.96 | 4880.6 | 4880.6 | 4810.11 | 0 |
| 1740591000 | 4884.8 | 46.27 | 0.96 | 4839.28 | 4900.91 | 4839.28 | 0 |
| 1740504600 | 4838.53 | -22.34 | -0.46 | 4848.17 | 4859.04 | 4822.21 | 0 |
| 1740418200 | 4860.87 | -4.82 | -0.10 | 4866.46 | 4883.41 | 4831.03 | 0 |
| 1740159000 | 4865.6899 | 8.45 | 0.17 | 4857.99 | 4884.38 | 4849.34 | 0 |
| 1740072600 | 4857.24 | -6.88 | -0.14 | 4859.42 | 4894.45 | 4851.41 | 0 |
| 1739986200 | 4864.12 | -49.98 | -1.02 | 4913.25 | 4919.27 | 4856.54 | 0 |
| 1739899800 | 4914.1 | -7.76 | -0.16 | 4925.24 | 4932.35 | 4899.4 | 0 |
| 1739813400 | 4921.86 | 15.02 | 0.31 | 4905.96 | 4925.01 | 4894.86 | 0 |
| 1739554200 | 4906.84 | -12.36 | -0.25 | 4925.78 | 4931.13 | 4898.91 | 0 |
| 1739467800 | 4919.2 | 71.25 | 1.47 | 4850.4 | 4920.09 | 4850.4 | 0 |
| 1739381400 | 4847.95 | 7.8 | 0.16 | 4844.33 | 4861.7299 | 4811.68 | 0 |
| 1739295000 | 4840.15 | 23.96 | 0.50 | 4815.9399 | 4842.61 | 4815.53 | 0 |
| 1739208600 | 4816.1899 | 38.33 | 0.80 | 4778.66 | 4821.11 | 4778.66 | 0 |
| 1738949400 | 4777.86 | -32.32 | -0.67 | 4809.93 | 4809.93 | 4771.25 | 0 |
| 1738863000 | 4810.18 | 54.3 | 1.14 | 4757.93 | 4814.35 | 4757.93 | 0 |
| 1738776600 | 4755.88 | 4.65 | 0.10 | 4750.05 | 4755.88 | 4723.74 | 0 |
| 1738690200 | 4751.2299 | 5 | 0.11 | 4747.35 | 4758.92 | 4712.86 | 0 |
| 1738603800 | 4746.2299 | -53.8 | -1.12 | 4784.12 | 4784.12 | 4707.46 | 0 |
| 1738344600 | 4800.03 | 8.57 | 0.18 | 4794.34 | 4821.85 | 4792.64 | 0 |
| 1738258200 | 4791.46 | 53.64 | 1.13 | 4741 | 4795.32 | 4741 | 0 |
| 1738171800 | 4737.82 | 32.78 | 0.70 | 4705.45 | 4755.03 | 4694.5 | 0 |
| 1738085400 | 4705.04 | 11.32 | 0.24 | 4693.9799 | 4727.65 | 4692.42 | 0 |
| 1737999000 | 4693.72 | -47.02 | -0.99 | 4739.93 | 4743.2 | 4642.09 | 0 |
| 1737739800 | 4740.74 | 39.01 | 0.83 | 4748.09 | 4776.09 | 4731.56 | 0 |
| 1737653400 | 4701.7299 | 0 | 0.00 | 4701.7299 | 4701.7299 | 4701.7299 | 0 |
| 1737567000 | 4701.7299 | 0 | 0.00 | 4701.7299 | 4701.7299 | 4701.7299 | 0 |
| 1737480600 | 4701.7299 | 13.57 | 0.29 | 4687.63 | 4702.75 | 4680.77 | 0 |
| 1737394200 | 4688.16 | 8.69 | 0.19 | 4680.9799 | 4700.64 | 4667.08 | 0 |
| 1737135000 | 4679.47 | 39.14 | 0.84 | 4645.26 | 4689.89 | 4645.26 | 0 |
| 1737048600 | 4640.33 | 68.07 | 1.49 | 4578.97 | 4640.33 | 4578.97 | 0 |
| 1736962200 | 4572.26 | 42.18 | 0.93 | 4530.67 | 4589.93 | 4530.67 | 0 |
| 1736875800 | 4530.08 | 13.24 | 0.29 | 4521.2299 | 4563.4 | 4521.2299 | 0 |
| 1736789400 | 4516.84 | -32.53 | -0.72 | 4538.58 | 4538.58 | 4493.21 | 0 |
| 1736530200 | 4549.37 | -38.24 | -0.83 | 4589.6 | 4594.82 | 4543.07 | 0 |
| 1736443800 | 4587.61 | 27.85 | 0.61 | 4557.31 | 4590.85 | 4543.81 | 0 |
| 1736357400 | 4559.76 | -17.89 | -0.39 | 4578.31 | 4593.31 | 4536.99 | 0 |
| 1736271000 | 4577.65 | 16.91 | 0.37 | 4561.06 | 4594.39 | 4554.27 | 0 |
| 1736184600 | 4560.74 | 90.01 | 2.01 | 4473.91 | 4560.74 | 4473.91 | 0 |
| 1735925400 | 4470.7299 | -46.85 | -1.04 | 4514.37 | 4516.01 | 4464.09 | 0 |
| 1735839000 | 4517.58 | 29.9 | 0.67 | 4488.22 | 4517.58 | 4462.78 | 0 |
| 1735666200 | 4487.68 | 21.87 | 0.49 | 4463.87 | 4488.99 | 4457.36 | 0 |
| 1735579800 | 4465.81 | -30.19 | -0.67 | 4494.24 | 4495.4399 | 4458.87 | 0 |
| 1735320600 | 4496 | 27.09 | 0.61 | 4467.92 | 4496.4399 | 4457.99 | 0 |
| 1735061400 | 4468.91 | 8.9 | 0.20 | 4461.31 | 4476.7299 | 4461.31 | 0 |
| 1734975000 | 4460.01 | -7.66 | -0.17 | 4466.92 | 4473.21 | 4440.64 | 0 |
| 1734715800 | 4467.67 | -6.12 | -0.14 | 4466.79 | 4477.87 | 4414.11 | 0 |
| 1734629400 | 4473.79 | -72.7 | -1.60 | 4530.53 | 4530.53 | 4464.4399 | 0 |
| 1734543000 | 4546.49 | 10.53 | 0.23 | 4535.97 | 4558.28 | 4535.46 | 0 |
| 1734456600 | 4535.96 | 7 | 0.15 | 4527.58 | 4550.83 | 4508.42 | 0 |
| 1734370200 | 4528.96 | -10.18 | -0.22 | 4544.7 | 4544.7 | 4515.49 | 0 |
| 1734111000 | 4539.14 | -14.67 | -0.32 | 4553.77 | 4564.07 | 4528.08 | 0 |
| 1734024600 | 4553.81 | 1.79 | 0.04 | 4552.27 | 4558.77 | 4536.63 | 0 |
| 1733938200 | 4552.02 | -6.3 | -0.14 | 4531.51 | 4558.29 | 4520.77 | 0 |
| 1733851800 | 4558.32 | 0 | 0.00 | 4558.32 | 4558.32 | 4558.32 | 0 |
| 1733765400 | 4558.32 | -5.01 | -0.11 | 4564.16 | 4584.75 | 4548.1 | 0 |
| 1733506200 | 4563.33 | 23.28 | 0.51 | 4539.97 | 4572.59 | 4535.42 | 0 |
| 1733419800 | 4540.05 | 10.12 | 0.22 | 4529.77 | 4547.89 | 4522.72 | 0 |
| 1733333400 | 4529.93 | 33.26 | 0.74 | 4497.67 | 4540.04 | 4497.67 | 0 |
| 1733247000 | 4496.67 | 24.31 | 0.54 | 4475.81 | 4511.08 | 4475.81 | 0 |
| 1733160600 | 4472.36 | 43.43 | 0.98 | 4425 | 4472.36 | 4404.2 | 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
