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 | -58.35 | -0.37249119044 | 15664.8 | 15753.06 | 15332.64 | 0 | 0 | IX |
| 4 | 1225 | 8.51791717803 | 14381.45 | 16274.15 | 14339.28 | 0 | 0 | IX |
| 12 | 4201.21 | 36.8357877607 | 11405.24 | 16274.15 | 10647.86 | 0 | 0 | IX |
| 26 | 2187.59 | 16.3023535531 | 13418.86 | 16274.15 | 9771.27 | 0 | 0 | IX |
| 52 | -6084.89 | -28.0521627525 | 21691.34 | 21738.34 | 9771.27 | 0 | 0 | IX |
| 156 | -20281.72 | -56.5136645307 | 35888.17 | 37616.48 | 9771.27 | 0 | 0 | IX |
| 260 | -22511.96 | -59.0579722502 | 38118.41 | 40842.91 | 111.94 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 15606.45 | -85.62 | -0.55 | 15692.07 | 15736 | 15341.31 | 0 |
| 1735666200 | 15692.07 | 224.81 | 1.45 | 15467.26 | 15741.6 | 15332.64 | 0 |
| 1735579800 | 15467.26 | -171.64 | -1.10 | 15638.9 | 15738.72 | 15391.86 | 0 |
| 1735320600 | 15638.9 | -25.9 | -0.17 | 15664.8 | 15753.06 | 15526.81 | 0 |
| 1735061400 | 15664.8 | 3.12 | 0.02 | 15661.68 | 15835.46 | 15661.68 | 0 |
| 1734975000 | 15661.68 | 129.76 | 0.84 | 15531.92 | 15678 | 15318.91 | 0 |
| 1734715800 | 15531.92 | 60.83 | 0.39 | 15471.09 | 15682.37 | 15178.43 | 0 |
| 1734629400 | 15471.09 | -184.55 | -1.18 | 15655.64 | 15655.64 | 15199.75 | 0 |
| 1734543000 | 15655.64 | -9.1 | -0.06 | 15664.74 | 15705.37 | 15398.84 | 0 |
| 1734456600 | 15664.74 | -39.97 | -0.25 | 15704.71 | 16274.15 | 15534.85 | 0 |
| 1734370200 | 15704.71 | -19.58 | -0.12 | 15724.29 | 15859.67 | 15616.64 | 0 |
| 1734111000 | 15724.29 | -163.72 | -1.03 | 15888.01 | 15962.53 | 15636.96 | 0 |
| 1734024600 | 15888.01 | 18.09 | 0.11 | 15869.92 | 16263.77 | 15869.92 | 0 |
| 1733938200 | 15869.92 | 275.37 | 1.77 | 15594.55 | 16032.9 | 15372.37 | 0 |
| 1733851800 | 15594.55 | -24.74 | -0.16 | 15619.29 | 15649.44 | 15308.24 | 0 |
| 1733765400 | 15619.29 | 461.35 | 3.04 | 15157.94 | 15810.03 | 15157.94 | 0 |
| 1733506200 | 15157.94 | 307.76 | 2.07 | 14850.18 | 15301.76 | 14850.18 | 0 |
| 1733419800 | 14850.18 | 468.73 | 3.26 | 14381.45 | 14986.31 | 14339.28 | 0 |
| 1733333400 | 14381.45 | -8.3 | -0.06 | 14389.75 | 14557.84 | 14317.52 | 0 |
| 1733247000 | 14389.75 | 64.84 | 0.45 | 14324.91 | 14564.49 | 14231.21 | 0 |
| 1733160600 | 14324.91 | 228.17 | 1.62 | 14096.74 | 14631.73 | 14089.74 | 0 |
| 1732901400 | 14096.74 | 92.93 | 0.66 | 14003.81 | 14215.89 | 13923.6 | 0 |
| 1732815000 | 14003.81 | 33.1 | 0.24 | 13970.71 | 14292.8 | 13970.71 | 0 |
| 1732728600 | 13970.71 | -236.05 | -1.66 | 14206.76 | 14270.26 | 13914.84 | 0 |
| 1732642200 | 14206.76 | 180.93 | 1.29 | 14025.83 | 14701.87 | 13749.01 | 0 |
| 1732555800 | 14025.83 | 293.41 | 2.14 | 13732.42 | 14119.14 | 13685.82 | 0 |
| 1732296600 | 13732.42 | 243.05 | 1.80 | 13489.37 | 13882.82 | 13489.37 | 0 |
| 1732210200 | 13489.37 | 273.35 | 2.07 | 13216.02 | 13489.37 | 13001.27 | 0 |
| 1732123800 | 13216.02 | -163.76 | -1.22 | 13379.78 | 13495.86 | 13185.79 | 0 |
| 1732037400 | 13379.78 | -410.4 | -2.98 | 13790.18 | 13813.31 | 13113.69 | 0 |
| 1731951000 | 13790.18 | -39.35 | -0.28 | 13829.53 | 14301.01 | 13790.18 | 0 |
| 1731691800 | 13829.53 | 407.68 | 3.04 | 13421.85 | 13844.38 | 13230.98 | 0 |
| 1731605400 | 13421.85 | 1 | 13.15 | 11862.33 | 13750.67 | 11852.54 | 0 |
| 1731519000 | 11862.33 | 96.85 | 0.82 | 11765.48 | 11985.4 | 11523.98 | 0 |
| 1731432600 | 11765.48 | -640.19 | -5.16 | 12405.67 | 12405.67 | 11496.12 | 0 |
| 1731346200 | 12405.67 | -214.2 | -1.70 | 12619.87 | 13168.41 | 12335.38 | 0 |
| 1731087000 | 12619.87 | -740.46 | -5.54 | 13360.33 | 13375.01 | 12547.14 | 0 |
| 1731000600 | 13360.33 | 742.34 | 5.88 | 12617.99 | 13397.11 | 12617.99 | 0 |
| 1730914200 | 12617.99 | -1.51 | -0.01 | 12619.5 | 13085.4 | 12481.45 | 0 |
| 1730827800 | 12619.5 | -395.68 | -3.04 | 13015.18 | 13107.43 | 12421.59 | 0 |
| 1730741400 | 13015.18 | 400.58 | 3.18 | 12614.6 | 13342.74 | 12595.28 | 0 |
| 1730482200 | 12614.6 | 404.17 | 3.31 | 12210.43 | 12683.62 | 12154.07 | 0 |
| 1730395800 | 12210.43 | 68.66 | 0.57 | 12141.77 | 12317.99 | 11998.34 | 0 |
| 1730309400 | 12141.77 | -5.59 | -0.05 | 12147.36 | 12262.39 | 11959.72 | 0 |
| 1730223000 | 12147.36 | -395.15 | -3.15 | 12542.51 | 12542.51 | 12147.36 | 0 |
| 1730136600 | 12542.51 | -70.96 | -0.56 | 12613.47 | 12817.25 | 12513.08 | 0 |
| 1729873800 | 12613.47 | 686.55 | 5.76 | 11926.92 | 12615.56 | 11926.92 | 0 |
| 1729787400 | 11926.92 | 296.64 | 2.55 | 11630.28 | 12036.73 | 11606.98 | 0 |
| 1729701000 | 11630.28 | 68.21 | 0.59 | 11562.07 | 11773.61 | 11488.19 | 0 |
| 1729614600 | 11562.07 | 244.26 | 2.16 | 11317.81 | 11687.85 | 11271.24 | 0 |
| 1729528200 | 11317.81 | -209.78 | -1.82 | 11527.59 | 11819.84 | 11317.81 | 0 |
| 1729269000 | 11527.59 | -44.56 | -0.39 | 11572.15 | 11945.67 | 11508.42 | 0 |
| 1729182600 | 11572.15 | 420.39 | 3.77 | 11151.76 | 11640.85 | 11032.89 | 0 |
| 1729096200 | 11151.76 | 156.57 | 1.42 | 10995.19 | 11230.19 | 10647.86 | 0 |
| 1729009800 | 10995.19 | -263.85 | -2.34 | 11259.04 | 11261.28 | 10951.88 | 0 |
| 1728923400 | 11259.04 | -90.92 | -0.80 | 11349.96 | 11370.96 | 11091.85 | 0 |
| 1728664200 | 11349.96 | 51.08 | 0.45 | 11298.88 | 11375.64 | 11208.56 | 0 |
| 1728577800 | 11298.88 | -106.36 | -0.93 | 11405.24 | 11517.68 | 11285.24 | 0 |
| 1728491400 | 11405.24 | 237.08 | 2.12 | 11168.16 | 11482.13 | 11120.84 | 0 |
| 1728405000 | 11168.16 | -362.3 | -3.14 | 11530.46 | 11530.46 | 10868.84 | 0 |
| 1728318600 | 11530.46 | 200.07 | 1.77 | 11330.39 | 11628.7 | 11172.72 | 0 |
| 1728059400 | 11330.39 | 338.79 | 3.08 | 10991.6 | 11358.88 | 10976.55 | 0 |
| 1727973000 | 10991.6 | -264.74 | -2.35 | 11256.34 | 11256.34 | 10909.66 | 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
