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 | 15.39 | 0.96684822556 | 1591.77 | 1630.15 | 1591.77 | 0 | 0 | IX |
| 4 | 0 | 0 | 1607.16 | 1641.8 | 1566.59 | 0 | 0 | IX |
| 12 | -6.96 | -0.431194706713 | 1614.12 | 1662.31 | 1476.89 | 0 | 0 | IX |
| 26 | -37.72 | -2.29317640193 | 1644.88 | 1684.77 | 1476.89 | 0 | 0 | IX |
| 52 | 184.74 | 12.9877251445 | 1422.42 | 1684.77 | 1333.51 | 0 | 0 | IX |
| 156 | 176.76 | 12.3573825503 | 1430.4 | 1684.77 | 1107.73 | 0 | 0 | IX |
| 260 | 400.49 | 33.1896873213 | 1206.67 | 1684.77 | 784.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 1607.16 | -22.99 | -1.41 | 1630.15 | 1630.15 | 1606.33 | 0 |
| 1726763400 | 1630.15 | 30.41 | 1.90 | 1599.74 | 1630.15 | 1599.74 | 0 |
| 1726677000 | 1599.74 | -8.07 | -0.50 | 1607.81 | 1608.8 | 1598.48 | 0 |
| 1726590600 | 1607.81 | 10.07 | 0.63 | 1597.74 | 1614.56 | 1597.74 | 0 |
| 1726504200 | 1597.74 | -4.9 | -0.31 | 1602.64 | 1604.84 | 1594.6199 | 0 |
| 1726245000 | 1602.64 | 10.87 | 0.68 | 1591.77 | 1606.01 | 1591.77 | 0 |
| 1726158600 | 1591.77 | 15.25 | 0.97 | 1576.52 | 1599.3699 | 1576.52 | 0 |
| 1726072200 | 1576.52 | 4.52 | 0.29 | 1572 | 1586.77 | 1567.77 | 0 |
| 1725985800 | 1572 | -9.88 | -0.62 | 1581.88 | 1590.5 | 1568.96 | 0 |
| 1725899400 | 1581.88 | 13.37 | 0.85 | 1568.51 | 1587.25 | 1568.51 | 0 |
| 1725640200 | 1568.51 | -22.73 | -1.43 | 1591.24 | 1596.04 | 1566.59 | 0 |
| 1725553800 | 1591.24 | -7.35 | -0.46 | 1598.59 | 1600.8599 | 1590.43 | 0 |
| 1725467400 | 1598.59 | -19.76 | -1.22 | 1618.35 | 1618.35 | 1594.74 | 0 |
| 1725381000 | 1618.35 | -19.01 | -1.16 | 1637.3599 | 1641.8 | 1616.26 | 0 |
| 1725294600 | 1637.3599 | 3.74 | 0.23 | 1633.6199 | 1637.65 | 1622.99 | 0 |
| 1725035400 | 1633.6199 | -1.52 | -0.09 | 1635.14 | 1640.25 | 1632.58 | 0 |
| 1724949000 | 1635.14 | 16.92 | 1.05 | 1618.22 | 1635.14 | 1618.22 | 0 |
| 1724862600 | 1618.22 | 4.67 | 0.29 | 1613.55 | 1624.48 | 1613.55 | 0 |
| 1724776200 | 1613.55 | -1.77 | -0.11 | 1612.18 | 1618.51 | 1611.43 | 0 |
| 1724430600 | 1615.32 | 8.16 | 0.51 | 1607.16 | 1618.06 | 1607.16 | 0 |
| 1724344200 | 1607.16 | 0.45 | 0.03 | 1606.71 | 1615.43 | 1606.71 | 0 |
| 1724257800 | 1606.71 | 9.05 | 0.57 | 1597.66 | 1608.1099 | 1597.23 | 0 |
| 1724171400 | 1597.66 | -4.15 | -0.26 | 1601.81 | 1610.3 | 1597 | 0 |
| 1724085000 | 1601.81 | 9.74 | 0.61 | 1592.07 | 1604.45 | 1590.46 | 0 |
| 1723825800 | 1592.07 | 9.8 | 0.62 | 1582.27 | 1595.06 | 1582.27 | 0 |
| 1723739400 | 1582.27 | 24.38 | 1.56 | 1557.89 | 1583.3699 | 1557.89 | 0 |
| 1723653000 | 1557.89 | 8.8 | 0.57 | 1549.09 | 1558.6 | 1549.09 | 0 |
| 1723566600 | 1549.09 | 7.46 | 0.48 | 1541.63 | 1549.54 | 1537.33 | 0 |
| 1723480200 | 1541.63 | -0.42 | -0.03 | 1542.05 | 1550.18 | 1537.73 | 0 |
| 1723221000 | 1542.05 | 2.73 | 0.18 | 1539.32 | 1550.99 | 1533.25 | 0 |
| 1723134600 | 1539.32 | 0.15 | 0.01 | 1539.17 | 1540.91 | 1519.52 | 0 |
| 1723048200 | 1539.17 | 29.62 | 1.96 | 1509.55 | 1544.4 | 1509.55 | 0 |
| 1722961800 | 1509.55 | 1.43 | 0.09 | 1508.1199 | 1520.38 | 1498.01 | 0 |
| 1722875400 | 1508.1199 | -23.68 | -1.55 | 1531.8 | 1531.8 | 1476.89 | 0 |
| 1722616200 | 1531.8 | -42.7 | -2.71 | 1574.5 | 1574.5 | 1527.74 | 0 |
| 1722529800 | 1574.5 | -33.12 | -2.06 | 1607.6199 | 1607.6199 | 1572.6099 | 0 |
| 1722443400 | 1607.6199 | 9.79 | 0.61 | 1597.83 | 1619.38 | 1597.83 | 0 |
| 1722357000 | 1597.83 | 8.44 | 0.53 | 1589.39 | 1604.83 | 1589.39 | 0 |
| 1722270600 | 1589.39 | -13.54 | -0.84 | 1602.93 | 1610.75 | 1588.18 | 0 |
| 1722011400 | 1602.93 | 15.33 | 0.97 | 1587.6 | 1604.44 | 1585.8699 | 0 |
| 1721925000 | 1587.6 | -17.08 | -1.06 | 1604.68 | 1604.68 | 1573.42 | 0 |
| 1721838600 | 1604.68 | -17.66 | -1.09 | 1622.34 | 1622.34 | 1601.04 | 0 |
| 1721752200 | 1622.34 | 6.47 | 0.40 | 1615.8699 | 1632.15 | 1615.22 | 0 |
| 1721665800 | 1615.8699 | 20.36 | 1.28 | 1595.51 | 1621.18 | 1595.51 | 0 |
| 1721406600 | 1595.51 | -13.66 | -0.85 | 1609.17 | 1609.17 | 1593.8699 | 0 |
| 1721320200 | 1609.17 | -4.83 | -0.30 | 1614 | 1625.88 | 1608.29 | 0 |
| 1721233800 | 1614 | -17.32 | -1.06 | 1631.32 | 1631.32 | 1609.3 | 0 |
| 1721147400 | 1631.32 | -10.11 | -0.62 | 1641.43 | 1641.43 | 1627.72 | 0 |
| 1721061000 | 1641.43 | -18.09 | -1.09 | 1659.52 | 1659.52 | 1641.18 | 0 |
| 1720801800 | 1659.52 | 19.66 | 1.20 | 1639.8599 | 1662.31 | 1639.8599 | 0 |
| 1720715400 | 1639.8599 | 6.84 | 0.42 | 1633.02 | 1648.67 | 1633.02 | 0 |
| 1720629000 | 1633.02 | 17.43 | 1.08 | 1615.59 | 1633.45 | 1613.9 | 0 |
| 1720542600 | 1615.59 | -19.85 | -1.21 | 1635.44 | 1635.44 | 1612.57 | 0 |
| 1720456200 | 1635.44 | -3.99 | -0.24 | 1639.43 | 1654.69 | 1634.84 | 0 |
| 1720197000 | 1639.43 | -1.53 | -0.09 | 1640.96 | 1651.31 | 1633.25 | 0 |
| 1720110600 | 1640.96 | 8.33 | 0.51 | 1632.63 | 1642.99 | 1632.63 | 0 |
| 1720024200 | 1632.63 | 18.35 | 1.14 | 1614.28 | 1636.68 | 1614.28 | 0 |
| 1719937800 | 1614.28 | -6.56 | -0.40 | 1620.84 | 1620.84 | 1601.68 | 0 |
| 1719851400 | 1620.84 | 10.18 | 0.63 | 1610.66 | 1638.23 | 1610.66 | 0 |
| 1719592200 | 1610.66 | -3.46 | -0.21 | 1614.1199 | 1620.27 | 1607.18 | 0 |
| 1719505800 | 1614.1199 | -5.1 | -0.31 | 1619.22 | 1624.57 | 1612.59 | 0 |
| 1719419400 | 1619.22 | -6.68 | -0.41 | 1625.9 | 1638.6099 | 1610.8599 | 0 |
| 1719333000 | 1625.9 | -4.73 | -0.29 | 1630.63 | 1630.63 | 1617.97 | 0 |
| 1719246600 | 1630.63 | 13.88 | 0.86 | 1616.75 | 1634.82 | 1616.75 | 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
