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 | -58.55 | -1.05304619015 | 5560.06 | 5753.68 | 5489.03 | 0 | 0 | IX |
| 4 | 141.67 | 2.6431759157 | 5359.84 | 5753.68 | 5357.79 | 0 | 0 | IX |
| 12 | 557.5 | 11.2762716904 | 4944.01 | 5753.68 | 4942.45 | 0 | 0 | IX |
| 26 | 1037.49 | 23.2411593138 | 4464.02 | 5753.68 | 4464.02 | 0 | 0 | IX |
| 52 | 1406.09 | 34.3332307797 | 4095.42 | 5753.68 | 3825.49 | 0 | 0 | IX |
| 156 | -565.87 | -9.32643084824 | 6067.38 | 6269.59 | 3048.71 | 0 | 0 | IX |
| 260 | 5408.93 | 5842.4389717 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5501.51 | -201.48 | -3.53 | 5702.99 | 5702.99 | 5489.03 | 0 |
| 1739467800 | 5702.99 | 13.81 | 0.24 | 5689.18 | 5753.68 | 5682.3 | 0 |
| 1739381400 | 5689.18 | 16.67 | 0.29 | 5672.51 | 5698.76 | 5633.29 | 0 |
| 1739295000 | 5672.51 | 36.29 | 0.64 | 5636.22 | 5690.82 | 5636.22 | 0 |
| 1739208600 | 5636.22 | 38 | 0.68 | 5598.22 | 5649.86 | 5598.22 | 0 |
| 1738949400 | 5598.22 | 38.16 | 0.69 | 5560.06 | 5618.4799 | 5533.81 | 0 |
| 1738863000 | 5560.06 | -52.34 | -0.93 | 5612.4 | 5651.15 | 5547.08 | 0 |
| 1738776600 | 5612.4 | 21.8 | 0.39 | 5590.6 | 5612.4 | 5544.92 | 0 |
| 1738690200 | 5590.6 | -42.94 | -0.76 | 5633.54 | 5635.83 | 5551.65 | 0 |
| 1738603800 | 5633.54 | -1.15 | -0.02 | 5634.6899 | 5654.28 | 5567.76 | 0 |
| 1738344600 | 5634.6899 | -24.11 | -0.43 | 5658.8 | 5682.39 | 5634.6899 | 0 |
| 1738258200 | 5658.8 | 7.39 | 0.13 | 5651.41 | 5682.35 | 5628.41 | 0 |
| 1738171800 | 5651.41 | 47.74 | 0.85 | 5603.67 | 5653.31 | 5545.8 | 0 |
| 1738085400 | 5603.67 | 30.96 | 0.56 | 5572.71 | 5631.81 | 5557.85 | 0 |
| 1737999000 | 5572.71 | 24.98 | 0.45 | 5547.7299 | 5605.25 | 5527.42 | 0 |
| 1737739800 | 5547.7299 | -5.59 | -0.10 | 5553.32 | 5584.67 | 5531.56 | 0 |
| 1737653400 | 5553.32 | 181.23 | 3.37 | 5372.09 | 5562.12 | 5372.09 | 0 |
| 1737567000 | 5372.09 | -22.34 | -0.41 | 5394.43 | 5427.16 | 5357.79 | 0 |
| 1737480600 | 5394.43 | -23.12 | -0.43 | 5417.55 | 5417.55 | 5377.08 | 0 |
| 1737394200 | 5417.55 | -10.92 | -0.20 | 5428.47 | 5458.6 | 5414.36 | 0 |
| 1737135000 | 5428.47 | 68.63 | 1.28 | 5359.84 | 5469.2299 | 5359.84 | 0 |
| 1737048600 | 5359.84 | 47.47 | 0.89 | 5312.37 | 5359.84 | 5294.3 | 0 |
| 1736962200 | 5312.37 | 94.2 | 1.81 | 5218.17 | 5312.37 | 5218.17 | 0 |
| 1736875800 | 5218.17 | 20.46 | 0.39 | 5197.71 | 5257.9 | 5194.64 | 0 |
| 1736789400 | 5197.71 | -79.93 | -1.51 | 5256.35 | 5274.85 | 5197.71 | 0 |
| 1736530200 | 5277.64 | 24.33 | 0.46 | 5253.31 | 5281.8 | 5240.2299 | 0 |
| 1736443800 | 5253.31 | 53.79 | 1.03 | 5199.52 | 5258.83 | 5186.67 | 0 |
| 1736357400 | 5199.52 | 10 | 0.19 | 5189.52 | 5219.22 | 5147.79 | 0 |
| 1736271000 | 5189.52 | -18.4 | -0.35 | 5207.92 | 5220.03 | 5146.11 | 0 |
| 1736184600 | 5207.92 | 99.4 | 1.95 | 5108.52 | 5207.92 | 5108.52 | 0 |
| 1735925400 | 5108.52 | 3.67 | 0.07 | 5104.85 | 5122.89 | 5068.34 | 0 |
| 1735839000 | 5104.85 | -33.54 | -0.65 | 5138.39 | 5149.4399 | 5076.11 | 0 |
| 1735666200 | 5138.39 | 0 | 0.00 | 5138.39 | 5138.39 | 5138.39 | 0 |
| 1735579800 | 5138.39 | 0.06 | 0.00 | 5138.33 | 5150.86 | 5111.96 | 0 |
| 1735320600 | 5138.33 | 36.27 | 0.71 | 5102.06 | 5138.33 | 5085.38 | 0 |
| 1735061400 | 5102.06 | 0 | 0.00 | 5102.06 | 5102.06 | 5102.06 | 0 |
| 1734975000 | 5102.06 | 8.07 | 0.16 | 5093.99 | 5152.58 | 5065.2299 | 0 |
| 1734715800 | 5093.99 | -26.91 | -0.53 | 5120.9 | 5120.9 | 5021.49 | 0 |
| 1734629400 | 5120.9 | -119.1 | -2.27 | 5240 | 5240 | 5120.9 | 0 |
| 1734543000 | 5240 | 11.16 | 0.21 | 5228.84 | 5275.04 | 5211.34 | 0 |
| 1734456600 | 5228.84 | -95.33 | -1.79 | 5324.17 | 5324.17 | 5219.95 | 0 |
| 1734370200 | 5324.17 | 21.09 | 0.40 | 5303.08 | 5334.96 | 5284.97 | 0 |
| 1734111000 | 5303.08 | -4.99 | -0.09 | 5308.07 | 5322.5 | 5273.92 | 0 |
| 1734024600 | 5308.07 | 10.63 | 0.20 | 5297.4399 | 5348.36 | 5278.45 | 0 |
| 1733938200 | 5297.4399 | 66.47 | 1.27 | 5230.97 | 5309.88 | 5230.97 | 0 |
| 1733851800 | 5230.97 | 7.04 | 0.13 | 5223.93 | 5260.03 | 5218.9 | 0 |
| 1733765400 | 5223.93 | 2.37 | 0.05 | 5221.56 | 5232.22 | 5165.58 | 0 |
| 1733506200 | 5221.56 | -27.84 | -0.53 | 5249.4 | 5271.53 | 5220.58 | 0 |
| 1733419800 | 5249.4 | 39.88 | 0.77 | 5209.52 | 5263.29 | 5174.25 | 0 |
| 1733333400 | 5209.52 | 28.12 | 0.54 | 5181.4 | 5234.89 | 5160.99 | 0 |
| 1733247000 | 5181.4 | 104.16 | 2.05 | 5077.24 | 5182.35 | 5077.24 | 0 |
| 1733160600 | 5077.24 | 81.34 | 1.63 | 4995.9 | 5095.91 | 4971.77 | 0 |
| 1732901400 | 4995.9 | 22.21 | 0.45 | 4973.6899 | 4999.12 | 4952.47 | 0 |
| 1732815000 | 4973.6899 | -57.91 | -1.15 | 5031.6 | 5031.6 | 4955.6899 | 0 |
| 1732728600 | 5031.6 | 48.43 | 0.97 | 4983.17 | 5031.6 | 4983.17 | 0 |
| 1732642200 | 4983.17 | -85.3 | -1.68 | 5068.47 | 5068.47 | 4959.22 | 0 |
| 1732555800 | 5068.47 | 39.04 | 0.78 | 5029.43 | 5075.15 | 5023.35 | 0 |
| 1732296600 | 5029.43 | 85.42 | 1.73 | 4944.01 | 5042.34 | 4942.45 | 0 |
| 1732210200 | 4944.01 | 83.18 | 1.71 | 4860.83 | 4982.31 | 4860.83 | 0 |
| 1732123800 | 4860.83 | -94.63 | -1.91 | 4955.46 | 4976.6899 | 4850.96 | 0 |
| 1732037400 | 4955.46 | -1.89 | -0.04 | 4957.35 | 4990.15 | 4902.79 | 0 |
| 1731951000 | 4957.35 | -54.7 | -1.09 | 5012.05 | 5050.17 | 4915.84 | 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
