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 | 2544.23 | 1.06010250314 | 239998.49 | 245351.75 | 233773.09 | 0 | 0 | IX |
| 4 | 18180.31 | 8.10309980179 | 224362.41 | 245351.75 | 220977.86 | 0 | 0 | IX |
| 12 | -6682.45 | -2.68129017627 | 249225.17 | 259516.65 | 220977.86 | 0 | 0 | IX |
| 26 | -32031.42 | -11.6658546213 | 274574.14 | 287712.16 | 220977.86 | 0 | 0 | IX |
| 52 | 39485.77 | 19.4456629039 | 203056.95 | 287712.16 | 185116.7 | 0 | 0 | IX |
| 156 | 196411.76 | 425.769938453 | 46130.96 | 287712.16 | 46020.76 | 0 | 0 | IX |
| 260 | 211365.63 | 677.951758808 | 31177.09 | 287712.16 | 23968.42 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 233991.3 | -4 | -2.09 | 238977.58 | 240968.02 | 233773.09 | 0 |
| 1732037400 | 238977.58 | -3 | -1.57 | 242794.2 | 244049.83 | 237302.56 | 0 |
| 1731951000 | 242794.2 | 251.1 | 0.10 | 242543.1 | 243956.47 | 240593.26 | 0 |
| 1731691800 | 242543.1 | -876.52 | -0.36 | 243419.62 | 245351.75 | 242241.5 | 0 |
| 1731605400 | 243419.62 | 3 | 1.43 | 239998.49 | 243867.6 | 239998.49 | 0 |
| 1731519000 | 239998.49 | 1 | 0.82 | 238051.66 | 242926.31 | 235697.85 | 0 |
| 1731432600 | 238051.66 | -849.86 | -0.36 | 238901.52 | 239372.99 | 236961.44 | 0 |
| 1731346200 | 238901.52 | 2 | 0.93 | 236694.32 | 240227.5 | 236694.32 | 0 |
| 1731087000 | 236694.32 | 5 | 2.59 | 230716.59 | 236996.84 | 230358.38 | 0 |
| 1731000600 | 230716.59 | 2 | 0.90 | 228656.03 | 230716.59 | 227153.94 | 0 |
| 1730914200 | 228656.03 | 6 | 2.92 | 222166.32 | 229922.05 | 221513.71 | 0 |
| 1730827800 | 222166.32 | -1 | -0.57 | 223430.37 | 225051.48 | 220977.86 | 0 |
| 1730741400 | 223430.37 | -5 | -2.51 | 229191.43 | 229191.43 | 222215.41 | 0 |
| 1730482200 | 229191.43 | 527.17 | 0.23 | 228664.26 | 231557.74 | 228301.88 | 0 |
| 1730395800 | 228664.26 | -3 | -1.43 | 231987.58 | 233108.49 | 228107.39 | 0 |
| 1730309400 | 231987.58 | 1 | 0.76 | 230228.77 | 232952.74 | 229552.86 | 0 |
| 1730223000 | 230228.77 | 0 | 0.00 | 230228.77 | 230228.77 | 230228.77 | 0 |
| 1730136600 | 230228.77 | 897.89 | 0.39 | 229330.88 | 230448.93 | 229330.88 | 0 |
| 1729873800 | 229330.88 | 792.35 | 0.35 | 228538.53 | 229598.71 | 226257.76 | 0 |
| 1729787400 | 228538.53 | 4 | 1.86 | 224362.41 | 229683.1 | 224362.41 | 0 |
| 1729701000 | 224362.41 | -3 | -1.44 | 227640.74 | 228374.36 | 223101.39 | 0 |
| 1729614600 | 227640.74 | 4 | 2.14 | 222868.06 | 229403.73 | 222868.06 | 0 |
| 1729528200 | 222868.06 | -3 | -1.73 | 226796.62 | 226946.15 | 222591.86 | 0 |
| 1729269000 | 226796.62 | -5 | -2.28 | 232076.68 | 233793.9 | 226553.63 | 0 |
| 1729182600 | 232076.68 | 1 | 0.59 | 230708.1 | 233556.87 | 230250.31 | 0 |
| 1729096200 | 230708.1 | 2 | 1.09 | 228230.14 | 230787.65 | 226233.88 | 0 |
| 1729009800 | 228230.14 | 4 | 1.83 | 224134.75 | 229020.01 | 223910.78 | 0 |
| 1728923400 | 224134.75 | -4 | -2.05 | 228834.25 | 228859.55 | 223623.68 | 0 |
| 1728664200 | 228834.25 | -2 | -1.01 | 231161.86 | 233930.31 | 227830.44 | 0 |
| 1728577800 | 231161.86 | -4 | -1.84 | 235494.38 | 236546.68 | 231161.86 | 0 |
| 1728491400 | 235494.38 | 2 | 1.03 | 233090.36 | 235494.38 | 229565.08 | 0 |
| 1728405000 | 233090.36 | 402.19 | 0.17 | 232688.17 | 235723.18 | 231271.09 | 0 |
| 1728318600 | 232688.17 | -1 | -0.63 | 234155.26 | 236509.86 | 232042.17 | 0 |
| 1728059400 | 234155.26 | 5 | 2.41 | 228642.06 | 234155.26 | 227477.22 | 0 |
| 1727973000 | 228642.06 | -2 | -1.22 | 231459.85 | 235070.98 | 227870.91 | 0 |
| 1727886600 | 231459.85 | -8 | -3.58 | 240045.09 | 240045.09 | 231459.85 | 0 |
| 1727800200 | 240045.09 | -7 | -3.16 | 247879.84 | 248258.54 | 237295.79 | 0 |
| 1727713800 | 247879.84 | -2 | -1.06 | 250535.68 | 250535.68 | 247295.68 | 0 |
| 1727454600 | 250535.68 | -1 | -0.48 | 251739.12 | 251739.12 | 248527.5 | 0 |
| 1727368200 | 251739.12 | -1 | -0.64 | 253351.63 | 257165.36 | 251254.79 | 0 |
| 1727281800 | 253351.63 | -3 | -1.40 | 256952.77 | 257688.09 | 253180.67 | 0 |
| 1727195400 | 256952.77 | 3 | 1.40 | 253407.7 | 258825.16 | 253182.2 | 0 |
| 1727109000 | 253407.7 | -284 | -0.11 | 253691.7 | 255757.19 | 252695.74 | 0 |
| 1726849800 | 253691.7 | -2 | -0.83 | 255812.87 | 256651.21 | 253540.23 | 0 |
| 1726763400 | 255812.87 | 5 | 2.06 | 250649.9 | 255862.85 | 250649.9 | 0 |
| 1726677000 | 250649.9 | 528.38 | 0.21 | 250121.52 | 251894.94 | 249679.17 | 0 |
| 1726590600 | 250121.52 | 4 | 1.98 | 245268.96 | 250811.29 | 245268.96 | 0 |
| 1726504200 | 245268.96 | -2 | -1.14 | 248101.68 | 248845.42 | 245110.83 | 0 |
| 1726245000 | 248101.68 | 4 | 1.78 | 243759.74 | 248101.68 | 241660.09 | 0 |
| 1726158600 | 243759.74 | 2 | 1.08 | 241166.05 | 244564.43 | 237618.31 | 0 |
| 1726072200 | 241166.05 | -5 | -2.16 | 246479.6 | 246874.74 | 241060.59 | 0 |
| 1725985800 | 246479.6 | -1 | -0.70 | 248227.4 | 250545.46 | 245475.06 | 0 |
| 1725899400 | 248227.4 | -1 | -0.78 | 250171.86 | 251817.15 | 248227.4 | 0 |
| 1725640200 | 250171.86 | -4 | -1.70 | 254499.02 | 255469.89 | 250054.35 | 0 |
| 1725553800 | 254499.02 | -1 | -0.46 | 255678.69 | 256888.86 | 253507.95 | 0 |
| 1725467400 | 255678.69 | -780.92 | -0.30 | 256459.61 | 256459.61 | 252919.8 | 0 |
| 1725381000 | 256459.61 | -1 | -0.69 | 258245.05 | 259516.65 | 255457.96 | 0 |
| 1725294600 | 258245.05 | 7 | 2.87 | 251030.34 | 258400.53 | 251030.34 | 0 |
| 1725035400 | 251030.34 | 0 | 0.00 | 251030.34 | 251030.34 | 251030.34 | 0 |
| 1724949000 | 251030.34 | 1 | 0.72 | 249225.17 | 252500.4 | 247944.48 | 0 |
| 1724862600 | 249225.17 | 460.46 | 0.19 | 248764.71 | 251069.38 | 248693.17 | 0 |
| 1724776200 | 248764.71 | 1 | 0.74 | 244144.15 | 248764.71 | 243039.09 | 0 |
| 1724430600 | 246948.81 | -6 | -2.66 | 253686.4 | 253896.4 | 246511.86 | 0 |
| 1724344200 | 253686.4 | 554.69 | 0.22 | 253131.71 | 256214.25 | 252272.3 | 0 |
| 1724257800 | 253131.71 | -1 | -0.72 | 254962.91 | 257564.25 | 253079.89 | 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
