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 | 163.56 | 2.15392759927 | 7593.57 | 7790.07 | 7511.4 | 0 | 0 | IX |
| 4 | 240.43 | 3.19861109263 | 7516.7 | 7790.07 | 7202.78 | 0 | 0 | IX |
| 12 | 951.74 | 13.9850912292 | 6805.39 | 7972.44 | 6805.39 | 0 | 0 | IX |
| 26 | 1315.57 | 20.4231583654 | 6441.56 | 7972.44 | 5807.42 | 0 | 0 | IX |
| 52 | 2065.51 | 36.2903707556 | 5691.62 | 7972.44 | 5432.57 | 0 | 0 | IX |
| 156 | 4519.15 | 139.566952236 | 3237.98 | 7972.44 | 3056.15 | 0 | 0 | IX |
| 260 | 4278.61 | 123.000873935 | 3478.52 | 7972.44 | 2954.63 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1751905800 | 7757.13 | 2.24 | 0.03 | 7754.89 | 7765.28 | 7711.82 | 0 |
| 1751646600 | 7754.89 | -29.59 | -0.38 | 7784.48 | 7790.07 | 7710.58 | 0 |
| 1751560200 | 7784.48 | 144.84 | 1.90 | 7639.64 | 7784.48 | 7625.01 | 0 |
| 1751473800 | 7639.64 | 93.04 | 1.23 | 7546.6 | 7639.64 | 7530.49 | 0 |
| 1751387400 | 7546.6 | -31.2 | -0.41 | 7577.8 | 7601.14 | 7534.02 | 0 |
| 1751301000 | 7577.8 | -15.77 | -0.21 | 7593.57 | 7606.45 | 7511.4 | 0 |
| 1751041800 | 7593.57 | 15.31 | 0.20 | 7578.26 | 7609.96 | 7560.74 | 0 |
| 1750955400 | 7578.26 | -8.31 | -0.11 | 7586.57 | 7645.26 | 7546.63 | 0 |
| 1750869000 | 7586.57 | -6.59 | -0.09 | 7593.16 | 7641.78 | 7559.21 | 0 |
| 1750782600 | 7593.16 | 103.48 | 1.38 | 7489.68 | 7637.4 | 7489.68 | 0 |
| 1750696200 | 7489.68 | -138.55 | -1.82 | 7628.23 | 7628.23 | 7452.55 | 0 |
| 1750437000 | 7628.23 | 102 | 1.36 | 7526.23 | 7628.23 | 7526.23 | 0 |
| 1750350600 | 7526.23 | -107.6 | -1.41 | 7633.83 | 7636.12 | 7526.23 | 0 |
| 1750264200 | 7633.83 | 105.76 | 1.40 | 7528.07 | 7644.35 | 7528.07 | 0 |
| 1750177800 | 7528.07 | 139.56 | 1.89 | 7388.51 | 7528.07 | 7373.68 | 0 |
| 1750091400 | 7388.51 | 60.21 | 0.82 | 7328.3 | 7455.84 | 7328.3 | 0 |
| 1749832200 | 7328.3 | 16.96 | 0.23 | 7311.34 | 7372.12 | 7202.78 | 0 |
| 1749745800 | 7311.34 | -99.92 | -1.35 | 7411.26 | 7439.1 | 7277.15 | 0 |
| 1749659400 | 7411.26 | -99.41 | -1.32 | 7510.67 | 7538.58 | 7411.26 | 0 |
| 1749573000 | 7510.67 | -6.03 | -0.08 | 7516.7 | 7578.69 | 7499.88 | 0 |
| 1749486600 | 7516.7 | 0 | 0.00 | 7516.7 | 7516.7 | 7516.7 | 0 |
| 1749227400 | 7516.7 | -11.97 | -0.16 | 7528.67 | 7545.04 | 7475.61 | 0 |
| 1749141000 | 7528.67 | -13.87 | -0.18 | 7542.54 | 7587.32 | 7514.09 | 0 |
| 1749054600 | 7542.54 | -34.19 | -0.45 | 7576.73 | 7621.84 | 7493.7 | 0 |
| 1748968200 | 7576.73 | -88.67 | -1.16 | 7665.4 | 7691.98 | 7546.52 | 0 |
| 1748881800 | 7665.4 | 40.71 | 0.53 | 7624.69 | 7724.79 | 7567.82 | 0 |
| 1748622600 | 7624.69 | -30.42 | -0.40 | 7635.72 | 7684.7 | 7617.13 | 0 |
| 1748536200 | 7655.11 | -71.39 | -0.92 | 7726.5 | 7768.55 | 7603.45 | 0 |
| 1748449800 | 7726.5 | 104.68 | 1.37 | 7621.82 | 7735.94 | 7621.82 | 0 |
| 1748363400 | 7621.82 | 24.25 | 0.32 | 7659.96 | 7709.56 | 7592.32 | 0 |
| 1748017800 | 7597.57 | -164.78 | -2.12 | 7762.35 | 7762.35 | 7490.07 | 0 |
| 1747931400 | 7762.35 | -37.83 | -0.48 | 7800.18 | 7803.82 | 7748.73 | 0 |
| 1747845000 | 7800.18 | -19.12 | -0.24 | 7819.3 | 7850.48 | 7750.31 | 0 |
| 1747758600 | 7819.3 | -25.24 | -0.32 | 7844.54 | 7922.82 | 7819.3 | 0 |
| 1747672200 | 7844.54 | -87.87 | -1.11 | 7932.41 | 7940.68 | 7816.79 | 0 |
| 1747413000 | 7932.41 | 126.09 | 1.62 | 7806.32 | 7972.44 | 7793.58 | 0 |
| 1747326600 | 7806.32 | 27.4 | 0.35 | 7778.92 | 7833.17 | 7744.07 | 0 |
| 1747240200 | 7778.92 | 115.89 | 1.51 | 7663.03 | 7781.02 | 7655.01 | 0 |
| 1747153800 | 7663.03 | 27.35 | 0.36 | 7635.68 | 7682.69 | 7620.7 | 0 |
| 1747067400 | 7635.68 | -5.14 | -0.07 | 7640.82 | 7715.27 | 7598.44 | 0 |
| 1746808200 | 7640.82 | 125.65 | 1.67 | 7515.17 | 7640.82 | 7515.17 | 0 |
| 1746721800 | 7515.17 | -48.2 | -0.64 | 7563.37 | 7585.92 | 7444.22 | 0 |
| 1746635400 | 7563.37 | 92.24 | 1.23 | 7471.13 | 7597.38 | 7434.2 | 0 |
| 1746549000 | 7471.13 | -33 | -0.44 | 7590.11 | 7623.56 | 7433.38 | 0 |
| 1746203400 | 7504.13 | 0 | 0.00 | 7504.13 | 7504.13 | 7504.13 | 0 |
| 1746117000 | 7504.13 | 0 | 0.00 | 7504.13 | 7504.13 | 7504.13 | 0 |
| 1746030600 | 7504.13 | -57.52 | -0.76 | 7561.65 | 7574.98 | 7410.9 | 0 |
| 1745944200 | 7561.65 | 3.13 | 0.04 | 7558.52 | 7613.76 | 7550.36 | 0 |
| 1745857800 | 7558.52 | -8.89 | -0.12 | 7567.41 | 7584.16 | 7497.64 | 0 |
| 1745598600 | 7567.41 | 163.87 | 2.21 | 7403.54 | 7576.72 | 7403.54 | 0 |
| 1745512200 | 7403.54 | 39.56 | 0.54 | 7363.98 | 7404.51 | 7275.74 | 0 |
| 1745425800 | 7363.98 | 216.04 | 3.02 | 7147.94 | 7363.98 | 7147.94 | 0 |
| 1745339400 | 7147.94 | 114.41 | 1.63 | 7033.53 | 7164.08 | 7033.53 | 0 |
| 1744907400 | 7033.53 | 11.12 | 0.16 | 7022.41 | 7065.78 | 6993.06 | 0 |
| 1744821000 | 7022.41 | -15.96 | -0.23 | 7038.37 | 7049.72 | 6951.36 | 0 |
| 1744734600 | 7038.37 | 149.51 | 2.17 | 6888.86 | 7038.37 | 6882.37 | 0 |
| 1744648200 | 6888.86 | 83.47 | 1.23 | 6805.39 | 6975.54 | 6805.39 | 0 |
| 1744389000 | 6805.39 | -114.07 | -1.65 | 6919.46 | 6938.04 | 6764.99 | 0 |
| 1744302600 | 6919.46 | 225.3 | 3.37 | 6694.16 | 7119.42 | 6694.16 | 0 |
| 1744216200 | 6694.16 | -175.1 | -2.55 | 6869.26 | 6869.26 | 6627.2299 | 0 |
| 1744129800 | 6869.26 | 277.43 | 4.21 | 6591.83 | 6924 | 6591.83 | 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
