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 | 44.42 | 0.609407261577 | 7289.05 | 7399.23 | 7104.25 | 0 | 0 | IX |
| 4 | 8.64 | 0.117954955951 | 7324.83 | 7462.75 | 7104.25 | 0 | 0 | IX |
| 12 | -739.75 | -9.16301054598 | 8073.22 | 8184.34 | 7104.25 | 0 | 0 | IX |
| 26 | -533.23 | -6.77831873594 | 7866.7 | 8559.08 | 7104.25 | 0 | 0 | IX |
| 52 | 209.43 | 2.93976451564 | 7124.04 | 8559.08 | 7038.63 | 0 | 0 | IX |
| 156 | 690.94 | 10.4017595705 | 6642.53 | 8559.08 | 4721.03 | 0 | 0 | IX |
| 260 | -1026.28 | -12.2764436736 | 8359.75 | 8559.08 | 90.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 7226.32 | 41.36 | 0.58 | 7184.96 | 7231.49 | 7104.25 | 0 |
| 1738690200 | 7184.96 | -45.14 | -0.62 | 7230.1 | 7238.07 | 7159.92 | 0 |
| 1738603800 | 7230.1 | -121.18 | -1.65 | 7351.28 | 7351.28 | 7166.17 | 0 |
| 1738344600 | 7351.28 | -31.06 | -0.42 | 7382.34 | 7399.23 | 7344.5 | 0 |
| 1738258200 | 7382.34 | 93.29 | 1.28 | 7289.05 | 7382.34 | 7245.42 | 0 |
| 1738171800 | 7289.05 | -58.78 | -0.80 | 7347.83 | 7365.92 | 7289.05 | 0 |
| 1738085400 | 7347.83 | 141.2 | 1.96 | 7206.63 | 7387.27 | 7204.19 | 0 |
| 1737999000 | 7206.63 | -53.07 | -0.73 | 7259.7 | 7304.33 | 7206.63 | 0 |
| 1737739800 | 7259.7 | 13.44 | 0.19 | 7246.26 | 7304.24 | 7242.03 | 0 |
| 1737653400 | 7246.26 | -102.62 | -1.40 | 7348.88 | 7358.58 | 7205.68 | 0 |
| 1737567000 | 7348.88 | -18.18 | -0.25 | 7367.06 | 7403.8 | 7300.91 | 0 |
| 1737480600 | 7367.06 | -45.51 | -0.61 | 7412.57 | 7442.58 | 7339.19 | 0 |
| 1737394200 | 7412.57 | -26.49 | -0.36 | 7439.06 | 7446.14 | 7355.31 | 0 |
| 1737135000 | 7439.06 | 99.97 | 1.36 | 7339.09 | 7462.75 | 7320.79 | 0 |
| 1737048600 | 7339.09 | 16.88 | 0.23 | 7322.21 | 7340.4 | 7219.91 | 0 |
| 1736962200 | 7322.21 | 163.15 | 2.28 | 7159.06 | 7322.21 | 7159.06 | 0 |
| 1736875800 | 7159.06 | -37.7 | -0.52 | 7196.76 | 7237.4 | 7157.72 | 0 |
| 1736789400 | 7196.76 | 45.72 | 0.64 | 7127.01 | 7203.5 | 7118.11 | 0 |
| 1736530200 | 7151.04 | -136.32 | -1.87 | 7287.36 | 7349.02 | 7139.08 | 0 |
| 1736443800 | 7287.36 | -37.47 | -0.51 | 7324.83 | 7325.39 | 7158.25 | 0 |
| 1736357400 | 7324.83 | -115.26 | -1.55 | 7440.09 | 7467.5 | 7300.48 | 0 |
| 1736271000 | 7440.09 | -93.1 | -1.24 | 7533.19 | 7533.19 | 7396.89 | 0 |
| 1736184600 | 7533.19 | -3.58 | -0.05 | 7536.77 | 7557.05 | 7474.25 | 0 |
| 1735925400 | 7536.77 | -46.31 | -0.61 | 7583.08 | 7601.78 | 7528.62 | 0 |
| 1735839000 | 7583.08 | 46.44 | 0.62 | 7536.64 | 7589.03 | 7515.78 | 0 |
| 1735666200 | 7536.64 | 37.16 | 0.50 | 7499.48 | 7565.31 | 7458.17 | 0 |
| 1735579800 | 7499.48 | -46.77 | -0.62 | 7546.25 | 7548.06 | 7482.8 | 0 |
| 1735320600 | 7546.25 | -28.69 | -0.38 | 7574.94 | 7574.94 | 7517.99 | 0 |
| 1735061400 | 7574.94 | 4.67 | 0.06 | 7570.27 | 7670.64 | 7570.27 | 0 |
| 1734975000 | 7570.27 | -85.84 | -1.12 | 7656.11 | 7656.11 | 7570.27 | 0 |
| 1734715800 | 7656.11 | -12.88 | -0.17 | 7668.99 | 7689.44 | 7579.82 | 0 |
| 1734629400 | 7668.99 | -79.74 | -1.03 | 7748.73 | 7748.73 | 7653.85 | 0 |
| 1734543000 | 7748.73 | 47.16 | 0.61 | 7701.57 | 7753.66 | 7674.09 | 0 |
| 1734456600 | 7701.57 | -115.65 | -1.48 | 7817.22 | 7817.22 | 7701.57 | 0 |
| 1734370200 | 7817.22 | -58.32 | -0.74 | 7875.54 | 7875.54 | 7804.33 | 0 |
| 1734111000 | 7875.54 | 18.14 | 0.23 | 7857.4 | 7903.84 | 7818.89 | 0 |
| 1734024600 | 7857.4 | -87.84 | -1.11 | 7945.24 | 7945.24 | 7830.48 | 0 |
| 1733938200 | 7945.24 | 20.89 | 0.26 | 7924.35 | 7954.38 | 7858.29 | 0 |
| 1733851800 | 7924.35 | -15.18 | -0.19 | 7939.53 | 7939.53 | 7896.03 | 0 |
| 1733765400 | 7939.53 | -56.6 | -0.71 | 7996.13 | 8048.05 | 7925.52 | 0 |
| 1733506200 | 7996.13 | -78.39 | -0.97 | 8074.52 | 8129.19 | 7996.13 | 0 |
| 1733419800 | 8074.52 | -84.81 | -1.04 | 8159.33 | 8159.33 | 8027.21 | 0 |
| 1733333400 | 8159.33 | 34.15 | 0.42 | 8125.18 | 8184.34 | 8112.19 | 0 |
| 1733247000 | 8125.18 | 96.68 | 1.20 | 8028.5 | 8158.89 | 8028.5 | 0 |
| 1733160600 | 8028.5 | 55.17 | 0.69 | 7973.33 | 8077.68 | 7973.33 | 0 |
| 1732901400 | 7973.33 | 20.32 | 0.26 | 7953.01 | 7990.53 | 7912.78 | 0 |
| 1732815000 | 7953.01 | 0.88 | 0.01 | 7952.13 | 7998.44 | 7940.87 | 0 |
| 1732728600 | 7952.13 | 52.37 | 0.66 | 7899.76 | 7966.78 | 7888.54 | 0 |
| 1732642200 | 7899.76 | -92.2 | -1.15 | 7991.96 | 7993.96 | 7884.6 | 0 |
| 1732555800 | 7991.96 | 23.93 | 0.30 | 7968.03 | 8001.48 | 7946.61 | 0 |
| 1732296600 | 7968.03 | 109.32 | 1.39 | 7858.71 | 7978.99 | 7854.85 | 0 |
| 1732210200 | 7858.71 | 24.19 | 0.31 | 7834.52 | 7858.71 | 7756.16 | 0 |
| 1732123800 | 7834.52 | -35.93 | -0.46 | 7870.45 | 7895.91 | 7788.48 | 0 |
| 1732037400 | 7870.45 | -55.25 | -0.70 | 7925.7 | 7945.67 | 7830.49 | 0 |
| 1731951000 | 7925.7 | 4.61 | 0.06 | 7921.09 | 7945.54 | 7867.42 | 0 |
| 1731691800 | 7921.09 | -185.86 | -2.29 | 8106.95 | 8125.88 | 7921.09 | 0 |
| 1731605400 | 8106.95 | 33.73 | 0.42 | 8073.22 | 8117.8 | 8050.12 | 0 |
| 1731519000 | 8073.22 | -32.76 | -0.40 | 8105.98 | 8142.6 | 8032.42 | 0 |
| 1731432600 | 8105.98 | -83.2 | -1.02 | 8189.18 | 8189.18 | 8101.8 | 0 |
| 1731346200 | 8189.18 | 16.8 | 0.21 | 8172.38 | 8253.93 | 8172.38 | 0 |
| 1731087000 | 8172.38 | -114.59 | -1.38 | 8286.97 | 8367.98 | 8158.07 | 0 |
| 1731000600 | 8286.97 | 0.4 | 0.00 | 8286.57 | 8339.7 | 8259.02 | 0 |
| 1730914200 | 8286.57 | -62.29 | -0.75 | 8348.86 | 8515.97 | 8286.57 | 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
