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 | 1.05 | 0.0421385515575 | 2491.78 | 2508.99 | 2452.84 | 0 | 0 | IX |
| 4 | -16.2 | -0.645667847734 | 2509.03 | 2566.45 | 2452.84 | 0 | 0 | IX |
| 12 | 183.35 | 7.93901657516 | 2309.48 | 2566.45 | 2296.13 | 0 | 0 | IX |
| 26 | 209.45 | 9.17280522734 | 2283.38 | 2566.45 | 2167.05 | 0 | 0 | IX |
| 52 | 116.23 | 4.89060001683 | 2376.6 | 2566.45 | 2054.77 | 0 | 0 | IX |
| 156 | 1017.79 | 69.0008406552 | 1475.04 | 2566.45 | 1236.94 | 0 | 0 | IX |
| 260 | 1755.27 | 237.983350507 | 737.56 | 2566.45 | 659.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741796100 | 2502.66 | 41.86 | 1.70 | 2460.37 | 2505.48 | 2460.37 | 0 |
| 1741709700 | 2460.8 | -9.69 | -0.39 | 2462.87 | 2476.3 | 2452.84 | 0 |
| 1741623300 | 2470.4899 | 0.15 | 0.01 | 2470.78 | 2475.89 | 2456.48 | 0 |
| 1741364100 | 2470.34 | -0.83 | -0.03 | 2469.34 | 2479.55 | 2454.77 | 0 |
| 1741277700 | 2471.17 | -17.46 | -0.70 | 2491.78 | 2508.9899 | 2470.11 | 0 |
| 1741191300 | 2488.63 | 22.76 | 0.92 | 2472.6 | 2496.19 | 2465.87 | 0 |
| 1741104900 | 2465.87 | -20.66 | -0.83 | 2487.21 | 2505.53 | 2457.78 | 0 |
| 1740759300 | 2486.53 | -1.4 | -0.06 | 2481.76 | 2501.19 | 2468.46 | 0 |
| 1740672900 | 2487.93 | -14.85 | -0.59 | 2502.69 | 2502.78 | 2472.92 | 0 |
| 1740586500 | 2502.78 | 7.59 | 0.30 | 2496.89 | 2508.63 | 2494.93 | 0 |
| 1740500100 | 2495.19 | -22.16 | -0.88 | 2506.66 | 2517.35 | 2492.18 | 0 |
| 1740413700 | 2517.35 | -22.72 | -0.89 | 2538.95 | 2546.21 | 2511 | 0 |
| 1740154500 | 2540.07 | -7.97 | -0.31 | 2549.58 | 2554.64 | 2534.76 | 0 |
| 1740068100 | 2548.04 | 20.23 | 0.80 | 2525.1 | 2548.89 | 2524.79 | 0 |
| 1739981700 | 2527.81 | -24.97 | -0.98 | 2556.01 | 2566.45 | 2527.56 | 0 |
| 1739895300 | 2552.78 | -5.3 | -0.21 | 2557.64 | 2559.94 | 2532.08 | 0 |
| 1739808900 | 2558.08 | 5.05 | 0.20 | 2559.76 | 2562.23 | 2547.25 | 0 |
| 1739549700 | 2553.03 | 25.77 | 1.02 | 2530.04 | 2553.89 | 2525.66 | 0 |
| 1739463300 | 2527.26 | 20.79 | 0.83 | 2509.03 | 2532.03 | 2506.4699 | 0 |
| 1739376900 | 2506.4699 | 26.06 | 1.05 | 2481.43 | 2507.38 | 2480.41 | 0 |
| 1739290500 | 2480.41 | 11.07 | 0.45 | 2469.2199 | 2487.34 | 2463.62 | 0 |
| 1739204100 | 2469.34 | 17.59 | 0.72 | 2449.7 | 2469.34 | 2445.35 | 0 |
| 1738944900 | 2451.75 | 2.84 | 0.12 | 2452.06 | 2460.66 | 2445 | 0 |
| 1738858500 | 2448.91 | 32.59 | 1.35 | 2420.13 | 2450.14 | 2416.32 | 0 |
| 1738772100 | 2416.32 | 8.89 | 0.37 | 2405.91 | 2424.65 | 2404.33 | 0 |
| 1738685700 | 2407.43 | 22.54 | 0.95 | 2389.59 | 2408.69 | 2384.4699 | 0 |
| 1738599300 | 2384.89 | -79.57 | -3.23 | 2432.9899 | 2464.46 | 2375.41 | 0 |
| 1738340100 | 2464.46 | -2.16 | -0.09 | 2465.34 | 2480.1 | 2463.95 | 0 |
| 1738253700 | 2466.62 | -2.22 | -0.09 | 2468.05 | 2471.12 | 2450.9899 | 0 |
| 1738167300 | 2468.84 | -1.75 | -0.07 | 2470.81 | 2485.94 | 2466.91 | 0 |
| 1738080900 | 2470.59 | -1.12 | -0.05 | 2470.45 | 2480.26 | 2464.03 | 0 |
| 1737994500 | 2471.71 | -7.89 | -0.32 | 2475.31 | 2479.6 | 2451.77 | 0 |
| 1737735300 | 2479.6 | 28.03 | 1.14 | 2465.21 | 2485.82 | 2461.41 | 0 |
| 1737648900 | 2451.57 | 0 | 0.00 | 2451.57 | 2451.57 | 2451.57 | 0 |
| 1737562500 | 2451.57 | 17.63 | 0.72 | 2437.3 | 2456.23 | 2433.94 | 0 |
| 1737476100 | 2433.94 | 27.73 | 1.15 | 2403.2399 | 2433.94 | 2402.1 | 0 |
| 1737389700 | 2406.21 | -5.61 | -0.23 | 2416.07 | 2422.23 | 2400.6 | 0 |
| 1737130500 | 2411.82 | -3.78 | -0.16 | 2411.68 | 2417.9899 | 2405.44 | 0 |
| 1737044100 | 2415.6 | -7.47 | -0.31 | 2427.4 | 2435.96 | 2409.42 | 0 |
| 1736957700 | 2423.07 | 1.6 | 0.07 | 2423.91 | 2424.88 | 2407.9699 | 0 |
| 1736871300 | 2421.4699 | 9.07 | 0.38 | 2416.15 | 2432.4 | 2407.46 | 0 |
| 1736784900 | 2412.4 | -8.65 | -0.36 | 2419.31 | 2421.05 | 2390.87 | 0 |
| 1736525700 | 2421.05 | -27.9 | -1.14 | 2450.92 | 2454.1 | 2421.05 | 0 |
| 1736439300 | 2448.95 | 30.27 | 1.25 | 2420.05 | 2449.54 | 2411.84 | 0 |
| 1736352900 | 2418.68 | 7.52 | 0.31 | 2406.6 | 2421.12 | 2395.08 | 0 |
| 1736266500 | 2411.16 | 17.17 | 0.72 | 2394.79 | 2412.33 | 2391.66 | 0 |
| 1735920900 | 2393.9899 | 16.77 | 0.71 | 2375.9899 | 2398.03 | 2369.37 | 0 |
| 1735834500 | 2377.2199 | 43.22 | 1.85 | 2336.67 | 2377.56 | 2334 | 0 |
| 1735661700 | 2334 | 10.09 | 0.43 | 2325.4899 | 2335.28 | 2322.39 | 0 |
| 1735575300 | 2323.91 | -14.21 | -0.61 | 2337.36 | 2338.23 | 2323.07 | 0 |
| 1735316100 | 2338.12 | 22.92 | 0.99 | 2319.11 | 2338.12 | 2314.95 | 0 |
| 1734970500 | 2315.2 | 8.82 | 0.38 | 2305.17 | 2320.06 | 2305.17 | 0 |
| 1734711300 | 2306.38 | -13.04 | -0.56 | 2316.93 | 2319.42 | 2296.13 | 0 |
| 1734624900 | 2319.42 | 0.54 | 0.02 | 2309.48 | 2319.42 | 2300.19 | 0 |
| 1734538500 | 2318.88 | -3.54 | -0.15 | 2316.7 | 2328.36 | 2314.95 | 0 |
| 1734452100 | 2322.42 | 0.13 | 0.01 | 2322.26 | 2333.7 | 2313.44 | 0 |
| 1734365700 | 2322.29 | 8.37 | 0.36 | 2314.58 | 2324.46 | 2308 | 0 |
| 1734106500 | 2313.92 | 15.27 | 0.66 | 2300.05 | 2313.92 | 2295.41 | 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
