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 | -70.2 | -0.970362476 | 7234.41 | 7284.64 | 7112.74 | 0 | 0 | IX |
| 4 | 42.22 | 0.592811840511 | 7121.99 | 7284.64 | 7018.3 | 0 | 0 | IX |
| 12 | 297.77 | 4.33659946056 | 6866.44 | 7348.93 | 6814.25 | 0 | 0 | IX |
| 26 | 211.78 | 3.04612919512 | 6952.43 | 7515.51 | 6165.44 | 0 | 0 | IX |
| 52 | 246.5 | 3.56331791879 | 6917.71 | 7515.51 | 6165.44 | 0 | 0 | IX |
| 156 | 1685.02 | 30.7530857663 | 5479.19 | 7515.51 | 5015.77 | 0 | 0 | IX |
| 260 | 2274.41 | 46.5133543294 | 4889.8 | 7515.51 | 4422.37 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 7112.74 | -44.68 | -0.62 | 7156.23 | 7167.12 | 7112.74 | 0 |
| 1752597000 | 7157.42 | -26.43 | -0.37 | 7184.89 | 7211.08 | 7153.92 | 0 |
| 1752510600 | 7183.85 | -2.19 | -0.03 | 7185.32 | 7185.32 | 7148.87 | 0 |
| 1752251400 | 7186.04 | -90.32 | -1.24 | 7274.41 | 7274.41 | 7178.83 | 0 |
| 1752165000 | 7276.36 | 41.15 | 0.57 | 7234.41 | 7284.64 | 7234.41 | 0 |
| 1752078600 | 7235.21 | 54.89 | 0.76 | 7181.66 | 7245.02 | 7181.66 | 0 |
| 1751992200 | 7180.32 | 26.35 | 0.37 | 7150.93 | 7180.84 | 7130.4 | 0 |
| 1751905800 | 7153.97 | 30.7 | 0.43 | 7124.15 | 7153.97 | 7116.05 | 0 |
| 1751646600 | 7123.27 | -37.2 | -0.52 | 7162.37 | 7162.37 | 7095.26 | 0 |
| 1751560200 | 7160.47 | 31.47 | 0.44 | 7131.6 | 7160.47 | 7130.78 | 0 |
| 1751473800 | 7129 | 11.81 | 0.17 | 7117.12 | 7159.72 | 7099.66 | 0 |
| 1751387400 | 7117.19 | 2.51 | 0.04 | 7116.44 | 7134 | 7072.07 | 0 |
| 1751301000 | 7114.68 | -38.81 | -0.54 | 7151.48 | 7164.79 | 7108.35 | 0 |
| 1751041800 | 7153.49 | 86.69 | 1.23 | 7065.33 | 7153.49 | 7065.33 | 0 |
| 1750955400 | 7066.8 | -4.6 | -0.07 | 7071.16 | 7099.68 | 7052.63 | 0 |
| 1750869000 | 7071.4 | -64.21 | -0.90 | 7138.44 | 7160.16 | 7071.4 | 0 |
| 1750782600 | 7135.61 | 86.33 | 1.22 | 7047.68 | 7166.06 | 7047.68 | 0 |
| 1750696200 | 7049.28 | -21.27 | -0.30 | 7071.4 | 7082.84 | 7018.3 | 0 |
| 1750437000 | 7070.55 | 4.55 | 0.06 | 7062.82 | 7127.86 | 7062.82 | 0 |
| 1750350600 | 7066 | -55.28 | -0.78 | 7121.99 | 7121.99 | 7066 | 0 |
| 1750264200 | 7121.28 | -33.26 | -0.46 | 7150.71 | 7151.84 | 7108.22 | 0 |
| 1750177800 | 7154.54 | -64.68 | -0.90 | 7219.43 | 7219.43 | 7139.32 | 0 |
| 1750091400 | 7219.22 | 26.34 | 0.37 | 7190.17 | 7231.83 | 7189.53 | 0 |
| 1749832200 | 7192.88 | -72.96 | -1.00 | 7268.75 | 7268.75 | 7175.6 | 0 |
| 1749745800 | 7265.84 | -23.01 | -0.32 | 7287.25 | 7287.25 | 7219.46 | 0 |
| 1749659400 | 7288.85 | -24.99 | -0.34 | 7310.12 | 7323.77 | 7288.85 | 0 |
| 1749573000 | 7313.84 | 3.79 | 0.05 | 7304.28 | 7321.68 | 7285.07 | 0 |
| 1749486600 | 7310.05 | -7.37 | -0.10 | 7318.2 | 7320.88 | 7292.64 | 0 |
| 1749227400 | 7317.42 | 30.63 | 0.42 | 7282.22 | 7324.58 | 7282.05 | 0 |
| 1749141000 | 7286.79 | 10.76 | 0.15 | 7275.39 | 7308.55 | 7250.57 | 0 |
| 1749054600 | 7276.03 | 33.75 | 0.47 | 7244.59 | 7291.95 | 7244.59 | 0 |
| 1748968200 | 7242.28 | 3.1 | 0.04 | 7236.16 | 7262.77 | 7201.93 | 0 |
| 1748881800 | 7239.18 | -5.09 | -0.07 | 7242.54 | 7249.16 | 7191.22 | 0 |
| 1748622600 | 7244.27 | 11.49 | 0.16 | 7277.27 | 7281.16 | 7243.76 | 0 |
| 1748536200 | 7232.78 | -15.58 | -0.21 | 7247.41 | 7285.49 | 7231.75 | 0 |
| 1748449800 | 7248.36 | -53.49 | -0.73 | 7303.63 | 7308.9 | 7248.36 | 0 |
| 1748363400 | 7301.85 | 87.8 | 1.22 | 7280.73 | 7327.33 | 7280.73 | 0 |
| 1748017800 | 7214.05 | -69.6 | -0.96 | 7282.52 | 7309.36 | 7117.58 | 0 |
| 1747931400 | 7283.65 | -47.33 | -0.65 | 7331.46 | 7331.46 | 7239.76 | 0 |
| 1747845000 | 7330.98 | -4.96 | -0.07 | 7339.15 | 7339.15 | 7282.79 | 0 |
| 1747758600 | 7335.94 | 56.03 | 0.77 | 7277.76 | 7348.93 | 7277.76 | 0 |
| 1747672200 | 7279.91 | 6.21 | 0.09 | 7271.44 | 7279.91 | 7219.04 | 0 |
| 1747413000 | 7273.7 | 25.37 | 0.35 | 7250.2 | 7295.58 | 7241.54 | 0 |
| 1747326600 | 7248.33 | 41.88 | 0.58 | 7205.05 | 7248.33 | 7165.92 | 0 |
| 1747240200 | 7206.45 | -17.49 | -0.24 | 7225.66 | 7232.94 | 7183.74 | 0 |
| 1747153800 | 7223.94 | 2.85 | 0.04 | 7220.91 | 7240.24 | 7214.52 | 0 |
| 1747067400 | 7221.09 | 93.54 | 1.31 | 7131.45 | 7221.09 | 7131.45 | 0 |
| 1746808200 | 7127.55 | 36.77 | 0.52 | 7087.39 | 7140.25 | 7087.39 | 0 |
| 1746721800 | 7090.78 | 17.68 | 0.25 | 7071.96 | 7135.21 | 7071.96 | 0 |
| 1746635400 | 7073.1 | -31.82 | -0.45 | 7098.37 | 7098.37 | 7058.45 | 0 |
| 1746549000 | 7104.92 | -11.09 | -0.16 | 7126.6 | 7134.49 | 7057.35 | 0 |
| 1746225900 | 7116.01 | 0 | 0.00 | 7001.08 | 7123.54 | 7001.08 | 0 |
| 1746203400 | 7116.01 | 114.78 | 1.64 | 7001.08 | 7123.54 | 7001.08 | 0 |
| 1746117000 | 7001.23 | -2.81 | -0.04 | 7001.25 | 7010.13 | 6996.59 | 0 |
| 1746030600 | 7004.04 | 31.8 | 0.46 | 6973.01 | 7009.22 | 6930.05 | 0 |
| 1745944200 | 6972.24 | 22.41 | 0.32 | 6952.01 | 6978.92 | 6943.5 | 0 |
| 1745857800 | 6949.83 | 37.39 | 0.54 | 6917.72 | 6966.11 | 6917.72 | 0 |
| 1745598600 | 6912.44 | 21.6 | 0.31 | 6890.66 | 6930.46 | 6886.48 | 0 |
| 1745512200 | 6890.84 | 26.73 | 0.39 | 6866.44 | 6894.59 | 6814.25 | 0 |
| 1745425800 | 6864.11 | 123.34 | 1.83 | 6744.21 | 6902.76 | 6744.21 | 0 |
| 1745339400 | 6740.77 | 21.81 | 0.32 | 6715.51 | 6740.77 | 6666.14 | 0 |
| 1744907400 | 6718.96 | -9.59 | -0.14 | 6725.47 | 6728.68 | 6682.57 | 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
