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 | 190.02 | 4.35121111228 | 4367.06 | 4563.71 | 4355.53 | 0 | 0 | IX |
| 4 | 181.96 | 4.15897163964 | 4375.12 | 4563.71 | 4313.04 | 0 | 0 | IX |
| 12 | 216.51 | 4.98805456426 | 4340.57 | 4563.71 | 4201.06 | 0 | 0 | IX |
| 26 | 782.3 | 20.7243865868 | 3774.78 | 4563.71 | 3698.53 | 0 | 0 | IX |
| 52 | 712.47 | 18.5316586078 | 3844.61 | 4563.71 | 3519.11 | 0 | 0 | IX |
| 156 | 506.06 | 12.4921624677 | 4051.02 | 4580.44 | 3328.61 | 0 | 0 | IX |
| 260 | 1106.98 | 32.0854467986 | 3450.1 | 5400.09 | 3257.94 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 4526.97 | 126.7 | 2.88 | 4415.59 | 4528.3 | 4415.59 | 0 |
| 1752683400 | 4400.27 | 16.44 | 0.38 | 4414.3 | 4415.49 | 4375.83 | 0 |
| 1752597000 | 4383.83 | -33.43 | -0.76 | 4398.38 | 4399.14 | 4372.47 | 0 |
| 1752510600 | 4417.26 | 50.42 | 1.15 | 4382.56 | 4421.1899 | 4373.77 | 0 |
| 1752251400 | 4366.84 | 0.32 | 0.01 | 4367.06 | 4372.16 | 4355.53 | 0 |
| 1752165000 | 4366.52 | -8.26 | -0.19 | 4359.52 | 4374.11 | 4355.03 | 0 |
| 1752078600 | 4374.78 | -28.9 | -0.66 | 4409.29 | 4410.03 | 4370.99 | 0 |
| 1751992200 | 4403.68 | 14.43 | 0.33 | 4391.32 | 4421.76 | 4391.32 | 0 |
| 1751905800 | 4389.25 | 2.64 | 0.06 | 4405.5 | 4413.76 | 4389.16 | 0 |
| 1751646600 | 4386.61 | -19.84 | -0.45 | 4395.57 | 4397.77 | 4386.61 | 0 |
| 1751560200 | 4406.45 | 2.79 | 0.06 | 4439.4399 | 4451.99 | 4404.33 | 0 |
| 1751473800 | 4403.66 | -0.89 | -0.02 | 4373.68 | 4413.78 | 4373.68 | 0 |
| 1751387400 | 4404.55 | 24.42 | 0.56 | 4388.17 | 4435 | 4388.17 | 0 |
| 1751301000 | 4380.13 | 2.97 | 0.07 | 4380.13 | 4380.13 | 4380.13 | 0 |
| 1751041800 | 4377.16 | -38.35 | -0.87 | 4422.43 | 4422.43 | 4375 | 0 |
| 1750955400 | 4415.51 | -5.2 | -0.12 | 4415.02 | 4429.05 | 4397.28 | 0 |
| 1750869000 | 4420.71 | 25.61 | 0.58 | 4422.8 | 4433.03 | 4390.79 | 0 |
| 1750782600 | 4395.1 | 19.46 | 0.44 | 4359.15 | 4395.21 | 4313.04 | 0 |
| 1750696200 | 4375.64 | -0.83 | -0.02 | 4375.64 | 4375.64 | 4375.64 | 0 |
| 1750437000 | 4376.47 | -0.67 | -0.02 | 4375.12 | 4379.52 | 4367.09 | 0 |
| 1750350600 | 4377.14 | 28.39 | 0.65 | 4363.27 | 4384.14 | 4363.27 | 0 |
| 1750264200 | 4348.75 | 14.91 | 0.34 | 4307.68 | 4349.05 | 4307.68 | 0 |
| 1750177800 | 4333.84 | -6.88 | -0.16 | 4319.55 | 4342.78 | 4316.28 | 0 |
| 1750091400 | 4340.72 | -14.53 | -0.33 | 4371.83 | 4371.83 | 4329.96 | 0 |
| 1749832200 | 4355.25 | -39.15 | -0.89 | 4340.9799 | 4370.76 | 4340.9799 | 0 |
| 1749745800 | 4394.4 | 21.77 | 0.50 | 4384.5 | 4397.78 | 4378.66 | 0 |
| 1749659400 | 4372.63 | 12.9 | 0.30 | 4340.17 | 4379.83 | 4332.06 | 0 |
| 1749573000 | 4359.7299 | 20.85 | 0.48 | 4293.02 | 4368.07 | 4293.02 | 0 |
| 1749486600 | 4338.88 | -0.83 | -0.02 | 4333.54 | 4349.29 | 4299.4799 | 0 |
| 1749227400 | 4339.71 | 14.1 | 0.33 | 4343 | 4366.2 | 4318.71 | 0 |
| 1749141000 | 4325.61 | -2.54 | -0.06 | 4327.61 | 4344.5 | 4318.08 | 0 |
| 1749054600 | 4328.15 | 54.74 | 1.28 | 4306.29 | 4361.56 | 4306.29 | 0 |
| 1748968200 | 4273.41 | 39.21 | 0.93 | 4201.06 | 4281.27 | 4201.06 | 0 |
| 1748881800 | 4234.2 | -0.82 | -0.02 | 4234.2 | 4234.2 | 4234.2 | 0 |
| 1748622600 | 4235.02 | -56.59 | -1.32 | 4278.27 | 4289.13 | 4234.2 | 0 |
| 1748536200 | 4291.61 | -4.37 | -0.10 | 4311.25 | 4315.33 | 4280.99 | 0 |
| 1748449800 | 4295.9799 | -4.29 | -0.10 | 4265.88 | 4296.43 | 4265.88 | 0 |
| 1748363400 | 4300.27 | 22.73 | 0.53 | 4312.4 | 4327.08 | 4300.12 | 0 |
| 1748017800 | 4277.54 | 35.89 | 0.85 | 4260.4399 | 4291.9 | 4253.01 | 0 |
| 1747931400 | 4241.65 | -93.58 | -2.16 | 4302.6899 | 4302.6899 | 4240.96 | 0 |
| 1747845000 | 4335.2299 | -23.21 | -0.53 | 4355.95 | 4363.68 | 4330.15 | 0 |
| 1747758600 | 4358.4399 | 21.77 | 0.50 | 4331.67 | 4358.4399 | 4323.84 | 0 |
| 1747672200 | 4336.67 | -16.84 | -0.39 | 4309.43 | 4341.38 | 4296.24 | 0 |
| 1747413000 | 4353.51 | -55.85 | -1.27 | 4380.81 | 4387.41 | 4351.29 | 0 |
| 1747326600 | 4409.36 | -44.26 | -0.99 | 4441.02 | 4441.02 | 4387.4399 | 0 |
| 1747240200 | 4453.62 | 14.72 | 0.33 | 4465.1899 | 4471.57 | 4434.97 | 0 |
| 1747153800 | 4438.9 | 122.61 | 2.84 | 4355.07 | 4438.9 | 4331.32 | 0 |
| 1747067400 | 4316.29 | -39.58 | -0.91 | 4338.45 | 4407.38 | 4315.16 | 0 |
| 1746808200 | 4355.87 | -24.24 | -0.55 | 4369.43 | 4404.1899 | 4351.7 | 0 |
| 1746721800 | 4380.11 | 18.06 | 0.41 | 4352.99 | 4381.1899 | 4330.88 | 0 |
| 1746635400 | 4362.05 | 6.86 | 0.16 | 4376.4 | 4405.67 | 4353.27 | 0 |
| 1746549000 | 4355.1899 | 18.76 | 0.43 | 4351.24 | 4381.43 | 4290.51 | 0 |
| 1746203400 | 4336.43 | 101.2 | 2.39 | 4339.58 | 4346.18 | 4302.97 | 0 |
| 1746117000 | 4235.2299 | -1.12 | -0.03 | 4235.2299 | 4235.2299 | 4235.2299 | 0 |
| 1746030600 | 4236.35 | -37.23 | -0.87 | 4279.71 | 4279.71 | 4234.04 | 0 |
| 1745944200 | 4273.58 | 8.96 | 0.21 | 4293.26 | 4293.26 | 4248.71 | 0 |
| 1745857800 | 4264.62 | -72.22 | -1.67 | 4350.16 | 4359.56 | 4264.62 | 0 |
| 1745598600 | 4336.84 | 0.47 | 0.01 | 4340.57 | 4346.21 | 4319.91 | 0 |
| 1745512200 | 4336.37 | -36.48 | -0.83 | 4369.7299 | 4369.7299 | 4319.79 | 0 |
| 1745425800 | 4372.85 | -3.38 | -0.08 | 4385.53 | 4402.74 | 4357.08 | 0 |
| 1745339400 | 4376.2299 | 78.88 | 1.84 | 4339.37 | 4386.21 | 4339.37 | 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
