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 | -66 | -1.37442732195 | 4802 | 4828 | 4656.87 | 256787 | 4719.2289609 | CS |
| 4 | -207.14 | -4.19045384108 | 4943.14 | 4976.955 | 4595.91 | 257158 | 4770.95075 | CS |
| 12 | -193 | -3.91560154189 | 4929 | 5337.24 | 4595.91 | 225287 | 4982.93430357 | CS |
| 26 | 949.45 | 25.074276056 | 3786.55 | 5337.24 | 3182.01 | 235706 | 4399.75631308 | CS |
| 52 | 1206 | 34.164305949 | 3530 | 5337.24 | 3182.01 | 242570 | 4028.9118646 | CS |
| 156 | 2330.22 | 96.8592306861 | 2405.78 | 5337.24 | 1616.85 | 314782 | 2804.50717703 | CS |
| 260 | 2870.07 | 153.814451775 | 1865.93 | 5337.24 | 1107.285 | 353664 | 2401.60074631 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4737.56 | -36.77 | -0.77 | 4796 | 4830 | 4711.04 | 245193 |
| 1738280100 | 4774.33 | 52.47 | 1.11 | 4789.34 | 4789.34 | 4700.05 | 237014 |
| 1738193700 | 4721.86 | 37.18 | 0.79 | 4705.56 | 4744.006 | 4688.77 | 179120 |
| 1738107300 | 4684.68 | 9.32 | 0.20 | 4670.1 | 4751.515 | 4660 | 330860 |
| 1738020900 | 4675.36 | -89.53 | -1.88 | 4656.87 | 4781.16 | 4656.87 | 297301 |
| 1737761700 | 4764.89 | 145.68 | 3.15 | 4802 | 4828 | 4723.79 | 239639 |
| 1737675300 | 4619.21 | 0 | 0.00 | 4619.21 | 4619.21 | 4619.21 | 0 |
| 1737588900 | 4619.21 | -67.2 | -1.43 | 4681.56 | 4704.5055 | 4595.91 | 361888 |
| 1737502500 | 4686.41 | -240.39 | -4.88 | 4922.8825 | 4922.8825 | 4615 | 400140 |
| 1737156900 | 4926.8 | 61.8 | 1.27 | 4950 | 4976.955 | 4894.45 | 260455 |
| 1737070500 | 4865 | 35.36 | 0.73 | 4821.7299 | 4901.6 | 4798.17 | 188437 |
| 1736984100 | 4829.64 | 50.83 | 1.06 | 4851.7299 | 4899.54 | 4815.71 | 237395 |
| 1736897700 | 4778.81 | 14.91 | 0.31 | 4795 | 4809.08 | 4751.075 | 206077 |
| 1736811300 | 4763.9 | 24.35 | 0.51 | 4710.29 | 4780.575 | 4660.32 | 209765 |
| 1736552100 | 4739.55 | -132.87 | -2.73 | 4835.85 | 4835.85 | 4700.16 | 302369 |
| 1736379300 | 4872.42 | 76.32 | 1.59 | 4799.95 | 4877.24 | 4785.5 | 263545 |
| 1736292900 | 4796.1 | -113.69 | -2.32 | 4884.85 | 4889.36 | 4788 | 218373 |
| 1736206500 | 4909.79 | 5.94 | 0.12 | 4942.67 | 4942.67 | 4845.55 | 275699 |
| 1735947300 | 4903.85 | -21.44 | -0.44 | 4943.14 | 4961.9531 | 4878.8626 | 163617 |
| 1735860900 | 4925.29 | -43.13 | -0.87 | 4991 | 5039.88 | 4896.665 | 139619 |
| 1735688100 | 4968.42 | -22.45 | -0.45 | 4990 | 5007.2299 | 4963.26 | 105278 |
| 1735601700 | 4990.87 | -46.52 | -0.92 | 4986.68 | 5016.4799 | 4938.0439 | 145907 |
| 1735342500 | 5037.39 | -58.65 | -1.15 | 5060 | 5078.64 | 5016.13 | 115808 |
| 1735256100 | 5096.04 | -26.9 | -0.53 | 5094.06 | 5125.84 | 5092.8 | 68656 |
| 1735077840 | 5122.9399 | 59.82 | 1.18 | 5086.27 | 5122.9399 | 5050.6899 | 78637 |
| 1734996900 | 5063.12 | 14.53 | 0.29 | 5070 | 5071.385 | 5005.12 | 162704 |
| 1734737700 | 5048.59 | 68.19 | 1.37 | 4979.71 | 5085.21 | 4969.37 | 410184 |
| 1734651300 | 4980.4 | 37.05 | 0.75 | 5007.2 | 5020.66 | 4946.835 | 274471 |
| 1734564900 | 4943.35 | -211.61 | -4.10 | 5120.82 | 5167.27 | 4939.85 | 313222 |
| 1734478500 | 5154.96 | 2.83 | 0.05 | 5139 | 5177.25 | 5112.63 | 216603 |
| 1734392100 | 5152.13 | -75.48 | -1.44 | 5211.57 | 5231.4 | 5141.1899 | 368128 |
| 1734132900 | 5227.61 | -41.32 | -0.78 | 5256.95 | 5260.4092 | 5213.6 | 161549 |
| 1734046500 | 5268.93 | -24.07 | -0.45 | 5300 | 5337.24 | 5255.645 | 145466 |
| 1733960100 | 5293 | 107.67 | 2.08 | 5235.31 | 5295.55 | 5224.5649 | 193269 |
| 1733873700 | 5185.33 | 35.73 | 0.69 | 5155.81 | 5223.67 | 5144.35 | 252071 |
| 1733787300 | 5149.6 | -150.74 | -2.84 | 5260 | 5280.3045 | 5142.08 | 266214 |
| 1733528100 | 5300.34 | 12.4 | 0.23 | 5295.06 | 5337.2 | 5266.84 | 186170 |
| 1733441700 | 5287.9399 | 44.78 | 0.85 | 5237.5 | 5330 | 5200 | 181774 |
| 1733355300 | 5243.16 | 28.78 | 0.55 | 5203.3 | 5248.67 | 5161.765 | 198512 |
| 1733268900 | 5214.38 | -9.9 | -0.19 | 5216.58 | 5251.85 | 5204.17 | 193778 |
| 1733182500 | 5224.28 | 22.3 | 0.43 | 5202.46 | 5232.1998 | 5185.0401 | 202848 |
| 1732917840 | 5201.9799 | -21.17 | -0.41 | 5202.675 | 5230 | 5196.93 | 130190 |
| 1732750500 | 5223.15 | 8.43 | 0.16 | 5192.55 | 5230 | 5161 | 167827 |
| 1732664100 | 5214.72 | 105.89 | 2.07 | 5144.03 | 5215 | 5133.34 | 159487 |
| 1732577700 | 5108.83 | -68.32 | -1.32 | 5198.185 | 5237 | 5073.68 | 440779 |
| 1732318500 | 5177.15 | -33.77 | -0.65 | 5213.555 | 5216 | 5140.84 | 241504 |
| 1732232100 | 5210.92 | 194.49 | 3.88 | 5050.62 | 5211.66 | 5016.4399 | 241810 |
| 1732145700 | 5016.43 | 39.44 | 0.79 | 4967.63 | 5019.05 | 4907.03 | 162613 |
| 1732059300 | 4976.99 | -40.79 | -0.81 | 4976.005 | 4993.67 | 4937.11 | 201515 |
| 1731972900 | 5017.78 | 42.59 | 0.86 | 4963.875 | 5029.43 | 4930.95 | 225769 |
| 1731713700 | 4975.1899 | 4.21 | 0.08 | 4970 | 4979.7799 | 4932.5 | 234520 |
| 1731627300 | 4970.9799 | -16.46 | -0.33 | 4969.67 | 4995.005 | 4951.945 | 238866 |
| 1731540900 | 4987.4399 | -35.48 | -0.71 | 5000 | 5033.96 | 4972.35 | 196368 |
| 1731454500 | 5022.92 | -42.48 | -0.84 | 5029.01 | 5050.74 | 4996.21 | 311272 |
| 1731368100 | 5065.4 | 122.13 | 2.47 | 4950 | 5069.4399 | 4936 | 174860 |
| 1731108900 | 4943.27 | 22.4 | 0.46 | 4929 | 4975.6 | 4922.83 | 285533 |
| 1731022500 | 4920.87 | -80.32 | -1.61 | 4996.56 | 5017.02 | 4913.04 | 332972 |
| 1730936100 | 5001.1899 | 86.21 | 1.75 | 5049.5 | 5060.5 | 4942.13 | 267412 |
| 1730849700 | 4914.9799 | 138.52 | 2.90 | 4774.28 | 4916.01 | 4774.28 | 381871 |
| 1730763300 | 4776.46 | 27.35 | 0.58 | 4771.99 | 4825 | 4728.25 | 199035 |
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
