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 | 70.2 | 1.87674440987 | 3740.52 | 3862.22 | 3728.99 | 0 | 0 | IX |
| 4 | 96.93 | 2.61000218106 | 3713.79 | 3862.22 | 3658.45 | 0 | 0 | IX |
| 12 | 283.28 | 8.03075318078 | 3527.44 | 3862.22 | 3523.9 | 0 | 0 | IX |
| 26 | 385.42 | 11.2521530961 | 3425.3 | 3862.22 | 3372.83 | 0 | 0 | IX |
| 52 | 127.65 | 3.4658586451 | 3683.07 | 3975.04 | 3372.83 | 0 | 0 | IX |
| 156 | 437.58 | 12.9724826126 | 3373.14 | 4020.42 | 3113.01 | 0 | 0 | IX |
| 260 | 19.1 | 0.503742463644 | 3791.62 | 4886.74 | 3113.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1751905800 | 3814.29 | -43.45 | -1.13 | 3857.03 | 3859.08 | 3811.71 | 0 |
| 1751646600 | 3857.74 | 6.22 | 0.16 | 3849.22 | 3862.22 | 3840.47 | 0 |
| 1751560200 | 3851.52 | 51.64 | 1.36 | 3797.73 | 3852.99 | 3797.73 | 0 |
| 1751473800 | 3799.88 | -8.3 | -0.22 | 3808.09 | 3821.47 | 3778.4 | 0 |
| 1751387400 | 3808.18 | 34.73 | 0.92 | 3794.12 | 3811.53 | 3792.11 | 0 |
| 1751301000 | 3773.45 | 25.5 | 0.68 | 3740.52 | 3779.03 | 3728.99 | 0 |
| 1751041800 | 3747.95 | -5.04 | -0.13 | 3749.51 | 3750.44 | 3731.13 | 0 |
| 1750955400 | 3752.99 | 27.05 | 0.73 | 3715.98 | 3754.6 | 3715.72 | 0 |
| 1750869000 | 3725.94 | -48.31 | -1.28 | 3754.17 | 3754.17 | 3712.16 | 0 |
| 1750782600 | 3774.25 | 43.46 | 1.16 | 3739.37 | 3780.33 | 3727.76 | 0 |
| 1750696200 | 3730.79 | -42.46 | -1.13 | 3758.1 | 3759.52 | 3730.01 | 0 |
| 1750437000 | 3773.25 | -21.03 | -0.55 | 3798.14 | 3798.18 | 3748.52 | 0 |
| 1750350600 | 3794.28 | -0.14 | -0.00 | 3794.28 | 3794.28 | 3794.28 | 0 |
| 1750264200 | 3794.42 | -1.71 | -0.05 | 3801.49 | 3807.9 | 3792.51 | 0 |
| 1750177800 | 3796.13 | -28.93 | -0.76 | 3809.65 | 3820.22 | 3789.33 | 0 |
| 1750091400 | 3825.06 | 62.28 | 1.66 | 3757.11 | 3830.62 | 3757.11 | 0 |
| 1749832200 | 3762.78 | 10.27 | 0.27 | 3768.05 | 3771.89 | 3739.36 | 0 |
| 1749745800 | 3752.51 | 23.5 | 0.63 | 3744.77 | 3761.13 | 3719.47 | 0 |
| 1749659400 | 3729.01 | -2.48 | -0.07 | 3719.5 | 3737.83 | 3700.47 | 0 |
| 1749573000 | 3731.49 | 40.25 | 1.09 | 3701.62 | 3744.93 | 3701.62 | 0 |
| 1749486600 | 3691.24 | -26.79 | -0.72 | 3713.79 | 3713.8 | 3658.45 | 0 |
| 1749227400 | 3718.03 | -18.7 | -0.50 | 3713.52 | 3735.3 | 3707.37 | 0 |
| 1749141000 | 3736.73 | -7.65 | -0.20 | 3735.81 | 3746.46 | 3723.4 | 0 |
| 1749054600 | 3744.38 | 3.58 | 0.10 | 3752.9 | 3787.46 | 3743.48 | 0 |
| 1748968200 | 3740.8 | -10.68 | -0.28 | 3748.82 | 3748.82 | 3714.23 | 0 |
| 1748881800 | 3751.48 | 4.67 | 0.12 | 3755.78 | 3801.79 | 3748.1 | 0 |
| 1748622600 | 3746.81 | -42.55 | -1.12 | 3796.27 | 3799.17 | 3745.8 | 0 |
| 1748536200 | 3789.36 | -9.91 | -0.26 | 3804.39 | 3811.33 | 3778.2 | 0 |
| 1748449800 | 3799.27 | -21.71 | -0.57 | 3820.84 | 3823.16 | 3796.75 | 0 |
| 1748363400 | 3820.98 | 52.39 | 1.39 | 3781.47 | 3843.66 | 3781.38 | 0 |
| 1748017800 | 3768.59 | -8.94 | -0.24 | 3760.19 | 3770.5 | 3698.17 | 0 |
| 1747931400 | 3777.53 | -10.15 | -0.27 | 3777.89 | 3787.4 | 3760.28 | 0 |
| 1747845000 | 3787.68 | -34.51 | -0.90 | 3837.69 | 3837.69 | 3786.01 | 0 |
| 1747758600 | 3822.19 | -12.47 | -0.33 | 3823.89 | 3831.03 | 3807.86 | 0 |
| 1747672200 | 3834.66 | 44.13 | 1.16 | 3810.59 | 3836.4 | 3795 | 0 |
| 1747413000 | 3790.53 | -14.12 | -0.37 | 3807.49 | 3807.49 | 3770.61 | 0 |
| 1747326600 | 3804.65 | 12.02 | 0.32 | 3782.89 | 3805.56 | 3780.26 | 0 |
| 1747240200 | 3792.63 | 5.95 | 0.16 | 3798.86 | 3806.76 | 3782.3 | 0 |
| 1747153800 | 3786.68 | 48.77 | 1.30 | 3734.37 | 3799.57 | 3733.86 | 0 |
| 1747067400 | 3737.91 | 9.37 | 0.25 | 3729.9 | 3763.1 | 3728.37 | 0 |
| 1746808200 | 3728.54 | -14.41 | -0.38 | 3715.21 | 3748.13 | 3715.21 | 0 |
| 1746721800 | 3742.95 | 112.79 | 3.11 | 3637.69 | 3753.31 | 3637.69 | 0 |
| 1746635400 | 3630.16 | -16.4 | -0.45 | 3641.8 | 3657.82 | 3624.76 | 0 |
| 1746549000 | 3646.56 | -43.67 | -1.18 | 3639.11 | 3657.88 | 3639.11 | 0 |
| 1746225900 | 3690.23 | 18.33 | 0.50 | 3688.73 | 3691.72 | 3666.23 | 0 |
| 1746203400 | 3671.9 | -4.13 | -0.11 | 3688.73 | 3691.72 | 3666.23 | 0 |
| 1746117000 | 3676.03 | 0.9 | 0.02 | 3676.03 | 3676.03 | 3676.03 | 0 |
| 1746030600 | 3675.13 | -51.18 | -1.37 | 3707.41 | 3707.41 | 3661.4 | 0 |
| 1745944200 | 3726.31 | 17.51 | 0.47 | 3705.89 | 3737.03 | 3700.92 | 0 |
| 1745857800 | 3708.8 | 10.25 | 0.28 | 3699.99 | 3725.98 | 3697.86 | 0 |
| 1745598600 | 3698.55 | 14.5 | 0.39 | 3694.1 | 3706.49 | 3684.65 | 0 |
| 1745512200 | 3684.05 | 43.49 | 1.19 | 3633.35 | 3684.63 | 3633.35 | 0 |
| 1745425800 | 3640.56 | 46.77 | 1.30 | 3586.64 | 3662.48 | 3586.64 | 0 |
| 1745339400 | 3593.79 | 21.87 | 0.61 | 3567.69 | 3599.09 | 3540.26 | 0 |
| 1744907400 | 3571.92 | 19.69 | 0.55 | 3545.13 | 3574.05 | 3523.9 | 0 |
| 1744821000 | 3552.23 | -25.88 | -0.72 | 3568.23 | 3568.3 | 3540.25 | 0 |
| 1744734600 | 3578.11 | 25.59 | 0.72 | 3573.8 | 3588.01 | 3561.21 | 0 |
| 1744648200 | 3552.52 | 41.43 | 1.18 | 3527.44 | 3581.49 | 3527.44 | 0 |
| 1744389000 | 3511.09 | 52.05 | 1.50 | 3488.9 | 3515.76 | 3478.89 | 0 |
| 1744302600 | 3459.04 | 26.49 | 0.77 | 3540.79 | 3540.79 | 3453.09 | 0 |
| 1744216200 | 3432.55 | -41.46 | -1.19 | 3433.4 | 3453.8 | 3401.98 | 0 |
| 1744129800 | 3474.01 | -0.77 | -0.02 | 3482.67 | 3539.42 | 3460.77 | 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
