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 | 41.38 | 4.58737971709 | 902.04 | 951.93 | 900.79 | 0 | 0 | IX |
| 4 | 47.72 | 5.32767667746 | 895.7 | 951.93 | 873.08 | 0 | 0 | IX |
| 12 | 129.42 | 15.8992628993 | 814 | 951.93 | 801.18 | 0 | 0 | IX |
| 26 | 110.07 | 13.2081358373 | 833.35 | 951.93 | 786.17 | 0 | 0 | IX |
| 52 | 126.36 | 15.4652045137 | 817.06 | 951.93 | 764.8 | 0 | 0 | IX |
| 156 | 365.64 | 63.2836027554 | 577.78 | 951.93 | 454.86 | 0 | 0 | IX |
| 260 | 373.67 | 65.5849056604 | 569.75 | 951.93 | 282.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739981700 | 943.42 | -5.81 | -0.61 | 948.23 | 951.93 | 940.47 | 0 |
| 1739895300 | 949.23 | 6.36 | 0.67 | 943.41 | 949.23 | 936.15 | 0 |
| 1739808900 | 942.87 | 5.95 | 0.64 | 937.13 | 942.93 | 932.5 | 0 |
| 1739549700 | 936.92 | 0.38 | 0.04 | 936.26 | 936.92 | 930.87 | 0 |
| 1739463300 | 936.54 | 26.68 | 2.93 | 912.62 | 936.59 | 909.86 | 0 |
| 1739376900 | 909.86 | 9.07 | 1.01 | 902.04 | 909.86 | 900.79 | 0 |
| 1739290500 | 900.79 | -1.81 | -0.20 | 901.59 | 904.69 | 899.21 | 0 |
| 1739204100 | 902.6 | -4.21 | -0.46 | 906.75 | 906.81 | 898.6 | 0 |
| 1738944900 | 906.81 | 8.91 | 0.99 | 897.78 | 906.84 | 897.78 | 0 |
| 1738858500 | 897.9 | 17.77 | 2.02 | 883.59 | 897.9 | 880.13 | 0 |
| 1738772100 | 880.13 | -3.11 | -0.35 | 883.89 | 884.18 | 879.26 | 0 |
| 1738685700 | 883.24 | 7.98 | 0.91 | 878.93 | 884.09 | 875.26 | 0 |
| 1738599300 | 875.26 | -24.42 | -2.71 | 887.44 | 899.68 | 873.08 | 0 |
| 1738340100 | 899.68 | -2.51 | -0.28 | 904.02 | 905.91 | 899.68 | 0 |
| 1738253700 | 902.19 | 2.37 | 0.26 | 901.35 | 902.22 | 892.42 | 0 |
| 1738167300 | 899.82 | 0.05 | 0.01 | 901.17 | 905.25 | 898.92 | 0 |
| 1738080900 | 899.77 | 4.64 | 0.52 | 895.13 | 901.33 | 895.13 | 0 |
| 1737994500 | 895.13 | -2 | -0.22 | 892.67 | 897.6 | 888.08 | 0 |
| 1737735300 | 897.13 | 10.26 | 1.16 | 888.26 | 899.86 | 887 | 0 |
| 1737648900 | 886.87 | 0 | 0.00 | 886.87 | 886.87 | 886.87 | 0 |
| 1737562500 | 886.87 | -8.87 | -0.99 | 895.7 | 897.01 | 886.57 | 0 |
| 1737476100 | 895.74 | 4.84 | 0.54 | 891.53 | 896.59 | 889.69 | 0 |
| 1737389700 | 890.9 | 4 | 0.45 | 887.18 | 890.92 | 885.07 | 0 |
| 1737130500 | 886.9 | 12.56 | 1.44 | 874.42 | 886.9 | 874.34 | 0 |
| 1737044100 | 874.34 | 2.58 | 0.30 | 875.45 | 876.09 | 871.62 | 0 |
| 1736957700 | 871.76 | 6.24 | 0.72 | 866.35 | 872.16 | 865.13 | 0 |
| 1736871300 | 865.52 | 1.75 | 0.20 | 866.86 | 869.5 | 863.77 | 0 |
| 1736784900 | 863.77 | -9.95 | -1.14 | 870.48 | 873.72 | 863.16 | 0 |
| 1736525700 | 873.72 | -4.81 | -0.55 | 877.31 | 881.02 | 873.72 | 0 |
| 1736439300 | 878.53 | 3.09 | 0.35 | 874.34 | 879.01 | 871.09 | 0 |
| 1736352900 | 875.44 | -1.22 | -0.14 | 875.45 | 877 | 869.72 | 0 |
| 1736266500 | 876.66 | 13.56 | 1.57 | 865.01 | 876.95 | 862.47 | 0 |
| 1735920900 | 863.1 | 4.66 | 0.54 | 858.76 | 865.6 | 854.43 | 0 |
| 1735834500 | 858.44 | 7.28 | 0.86 | 851.11 | 858.46 | 851.11 | 0 |
| 1735661700 | 851.16 | 7.3 | 0.87 | 844.23 | 851.17 | 843.86 | 0 |
| 1735575300 | 843.86 | -0.55 | -0.07 | 843.7 | 847.88 | 842.37 | 0 |
| 1735316100 | 844.41 | 4.49 | 0.53 | 840.7 | 845.65 | 838.12 | 0 |
| 1734970500 | 839.92 | -3.49 | -0.41 | 843.88 | 847.19 | 839.46 | 0 |
| 1734711300 | 843.41 | -2.18 | -0.26 | 843.14 | 845.81 | 838.8 | 0 |
| 1734624900 | 845.59 | 0.66 | 0.08 | 835.8 | 845.59 | 834.66 | 0 |
| 1734538500 | 844.93 | 2.23 | 0.26 | 843.77 | 846.31 | 842.59 | 0 |
| 1734452100 | 842.7 | -8.12 | -0.95 | 849.73 | 850.82 | 841.67 | 0 |
| 1734365700 | 850.82 | -3.84 | -0.45 | 851.08 | 854.66 | 847.12 | 0 |
| 1734106500 | 854.66 | 3.14 | 0.37 | 852.05 | 856.02 | 851.52 | 0 |
| 1734020100 | 851.52 | 3.67 | 0.43 | 846.57 | 853.01 | 846.57 | 0 |
| 1733933700 | 847.85 | -0.59 | -0.07 | 845.07 | 849.61 | 844.97 | 0 |
| 1733847300 | 848.44 | -3.55 | -0.42 | 849.4 | 853.63 | 847.85 | 0 |
| 1733760900 | 851.99 | 5.38 | 0.64 | 842.68 | 852 | 842.68 | 0 |
| 1733501700 | 846.61 | 1.51 | 0.18 | 843.99 | 848.17 | 843.19 | 0 |
| 1733415300 | 845.1 | 12.68 | 1.52 | 834.42 | 845.99 | 832.42 | 0 |
| 1733328900 | 832.42 | 4.83 | 0.58 | 828.43 | 833.22 | 826.47 | 0 |
| 1733242500 | 827.59 | 4.64 | 0.56 | 826.71 | 830.67 | 822.87 | 0 |
| 1733156100 | 822.95 | 21.77 | 2.72 | 805.47 | 824.22 | 801.18 | 0 |
| 1732896900 | 801.18 | -7.4 | -0.92 | 807.31 | 810.29 | 801.18 | 0 |
| 1732810500 | 808.58 | -1.44 | -0.18 | 810.04 | 813.38 | 806.94 | 0 |
| 1732724100 | 810.02 | -3.7 | -0.45 | 814 | 815.75 | 805.35 | 0 |
| 1732637700 | 813.72 | 2.49 | 0.31 | 813.84 | 816.27 | 808.88 | 0 |
| 1732548000 | 811.23 | 0 | 0.00 | 811.23 | 811.23 | 811.23 | 0 |
| 1732292100 | 811.23 | 0 | 0.00 | 810.12 | 812.33 | 803.56 | 0 |
| 1732288800 | 811.23 | 2.3 | 0.28 | 810.12 | 812.33 | 803.56 | 0 |
| 1732205700 | 808.93 | 7.36 | 0.92 | 802.18 | 810.03 | 798.04 | 0 |
| 1732119300 | 801.57 | 10.86 | 1.37 | 794.15 | 803.7 | 790.71 | 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
