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 | 260.77 | 1.24361726328 | 20968.67 | 21438.36 | 20742.41 | 0 | 0 | IX |
| 4 | 1418.34 | 7.15931977528 | 19811.1 | 21438.36 | 19811.1 | 0 | 0 | IX |
| 12 | 4180.25 | 24.5187601288 | 17049.19 | 21438.36 | 17037.68 | 0 | 0 | IX |
| 26 | 3860.19 | 22.2242756596 | 17369.25 | 21438.36 | 15868.81 | 0 | 0 | IX |
| 52 | 2047.79 | 10.6757760672 | 19181.65 | 21438.36 | 15868.81 | 0 | 0 | IX |
| 156 | 4631.45 | 27.9036799034 | 16597.99 | 21438.36 | 13840.93 | 0 | 0 | IX |
| 260 | 11809.59 | 125.369193777 | 9419.85 | 21438.36 | 9355.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 21212.36 | 74.37 | 0.35 | 21137.99 | 21438.36 | 21054.61 | 0 |
| 1752165000 | 21137.99 | 132.03 | 0.63 | 21005.96 | 21421.55 | 20924.8 | 0 |
| 1752078600 | 21005.96 | 47.54 | 0.23 | 20958.42 | 21065.26 | 20920.49 | 0 |
| 1751992200 | 20958.42 | 90.81 | 0.44 | 20867.61 | 20958.42 | 20779.68 | 0 |
| 1751905800 | 20867.61 | -101.06 | -0.48 | 20968.67 | 20968.67 | 20742.41 | 0 |
| 1751646600 | 20968.67 | -88.28 | -0.42 | 21056.95 | 21067.35 | 20723.02 | 0 |
| 1751560200 | 21056.95 | 255.19 | 1.23 | 20801.76 | 21212.15 | 20797.55 | 0 |
| 1751473800 | 20801.76 | -122.76 | -0.59 | 20924.52 | 20936.14 | 20718.57 | 0 |
| 1751387400 | 20924.52 | 184.31 | 0.89 | 20740.21 | 20924.52 | 20668.51 | 0 |
| 1751301000 | 20740.21 | -150.37 | -0.72 | 20890.58 | 20890.58 | 20544.18 | 0 |
| 1751041800 | 20890.58 | 309.96 | 1.51 | 20823.8 | 21023.23 | 20655.3 | 0 |
| 1750955400 | 20580.62 | -193.8 | -0.93 | 20774.42 | 20950.94 | 20580.62 | 0 |
| 1750869000 | 20774.42 | 55.47 | 0.27 | 20718.95 | 21017.72 | 20708.39 | 0 |
| 1750782600 | 20718.95 | 896.34 | 4.52 | 19822.61 | 20850.03 | 19822.61 | 0 |
| 1750696200 | 19822.61 | -45.23 | -0.23 | 19867.84 | 19933.84 | 19822.61 | 0 |
| 1750437000 | 19867.84 | -253.64 | -1.26 | 20121.48 | 20121.48 | 19867.84 | 0 |
| 1750350600 | 20121.48 | 134.44 | 0.67 | 19987.04 | 20149.69 | 19987.04 | 0 |
| 1750264200 | 19987.04 | 80.02 | 0.40 | 19907.02 | 19998.01 | 19874.87 | 0 |
| 1750177800 | 19907.02 | -26.27 | -0.13 | 19933.29 | 19985.24 | 19836.18 | 0 |
| 1750091400 | 19933.29 | 122.19 | 0.62 | 19811.1 | 19982.96 | 19811.1 | 0 |
| 1749832200 | 19811.1 | 15.78 | 0.08 | 19795.32 | 19891.57 | 19774.58 | 0 |
| 1749745800 | 19795.32 | -31.87 | -0.16 | 19827.19 | 19901.98 | 19732.79 | 0 |
| 1749659400 | 19827.19 | -171.62 | -0.86 | 19998.81 | 20056.12 | 19827.19 | 0 |
| 1749573000 | 19998.81 | -122.06 | -0.61 | 20120.87 | 20234.59 | 19998.81 | 0 |
| 1749486600 | 20120.87 | 202.42 | 1.02 | 19918.45 | 20120.87 | 19758.88 | 0 |
| 1749227400 | 19918.45 | 160.12 | 0.81 | 19758.33 | 20006.44 | 19725.79 | 0 |
| 1749141000 | 19758.33 | -58.01 | -0.29 | 19816.34 | 19936.66 | 19758.33 | 0 |
| 1749054600 | 19816.34 | 237.99 | 1.22 | 19578.35 | 19962.75 | 19578.35 | 0 |
| 1748968200 | 19578.35 | -70.58 | -0.36 | 19648.93 | 19715.92 | 19544.61 | 0 |
| 1748881800 | 19648.93 | 282.77 | 1.46 | 19366.16 | 19749.91 | 19346.82 | 0 |
| 1748622600 | 19366.16 | -163.29 | -0.84 | 19527.66 | 19550.77 | 19366.16 | 0 |
| 1748536200 | 19529.45 | -38.05 | -0.19 | 19567.5 | 19665.98 | 19502.39 | 0 |
| 1748449800 | 19567.5 | -93.8 | -0.48 | 19661.3 | 19668.56 | 19485.16 | 0 |
| 1748363400 | 19661.3 | 3.29 | 0.02 | 19658.01 | 19954.77 | 19569.56 | 0 |
| 1748017800 | 19658.01 | 225.71 | 1.16 | 19432.3 | 19918.48 | 19432.3 | 0 |
| 1747931400 | 19432.3 | -335.95 | -1.70 | 19768.25 | 19768.25 | 19432.3 | 0 |
| 1747845000 | 19768.25 | 140.13 | 0.71 | 19628.12 | 19768.25 | 19559.85 | 0 |
| 1747758600 | 19628.12 | 508.82 | 2.66 | 19119.3 | 19661.26 | 19119.3 | 0 |
| 1747672200 | 19119.3 | 54.48 | 0.29 | 19064.82 | 19418.44 | 19064.82 | 0 |
| 1747413000 | 19064.82 | 558.55 | 3.02 | 18506.27 | 19064.82 | 18506.27 | 0 |
| 1747326600 | 18506.27 | 352.54 | 1.94 | 18153.73 | 18614.73 | 18084.06 | 0 |
| 1747240200 | 18153.73 | 15.57 | 0.09 | 18138.16 | 18247.51 | 18043.59 | 0 |
| 1747153800 | 18138.16 | 1.77 | 0.01 | 18136.39 | 18203.79 | 17878.19 | 0 |
| 1747067400 | 18136.39 | 56.98 | 0.32 | 18079.41 | 18321.39 | 18004.04 | 0 |
| 1746808200 | 18079.41 | 161.76 | 0.90 | 18019.87 | 18147.24 | 17942.51 | 0 |
| 1746721800 | 17917.65 | -8.41 | -0.05 | 17926.06 | 18025.82 | 17686.09 | 0 |
| 1746635400 | 17926.06 | 46.39 | 0.26 | 17879.67 | 17966.48 | 17795.57 | 0 |
| 1746549000 | 17879.67 | 63.49 | 0.36 | 17816.18 | 18055.86 | 17782.37 | 0 |
| 1746203400 | 17816.18 | 308.05 | 1.76 | 17508.13 | 17816.18 | 17484.23 | 0 |
| 1746117000 | 17508.13 | -96.91 | -0.55 | 17605.04 | 17764.8 | 17457.58 | 0 |
| 1746030600 | 17605.04 | 85 | 0.49 | 17520.04 | 17671.59 | 17501.87 | 0 |
| 1745944200 | 17520.04 | -119.28 | -0.68 | 17639.32 | 17641.21 | 17471.92 | 0 |
| 1745857800 | 17639.32 | 165.81 | 0.95 | 17473.51 | 17687.82 | 17436.66 | 0 |
| 1745598600 | 17473.51 | 123.54 | 0.71 | 17349.97 | 17473.51 | 17230.06 | 0 |
| 1745512200 | 17349.97 | 122.38 | 0.71 | 17227.59 | 17470.44 | 17107.99 | 0 |
| 1745425800 | 17227.59 | -24.09 | -0.14 | 17251.68 | 17324.59 | 17039.69 | 0 |
| 1745339400 | 17251.68 | 202.49 | 1.19 | 17049.19 | 17328.67 | 17037.68 | 0 |
| 1744907400 | 17049.19 | 39.8 | 0.23 | 17009.39 | 17200.44 | 16995.4 | 0 |
| 1744821000 | 17009.39 | 343.69 | 2.06 | 16665.7 | 17072.44 | 16649.279 | 0 |
| 1744734600 | 16665.7 | 47.04 | 0.28 | 16618.66 | 16665.7 | 16368.93 | 0 |
| 1744648200 | 16618.66 | 101.59 | 0.62 | 16517.07 | 16618.66 | 16473.74 | 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
