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 | 2697.78 | 5.05353001373 | 53384.07 | 56841.5 | 53156.61 | 0 | 0 | IX |
| 4 | 3161.49 | 5.97405233071 | 52920.36 | 56841.5 | 52524.32 | 0 | 0 | IX |
| 12 | 5812.53 | 11.5627782512 | 50269.32 | 56841.5 | 49065.26 | 0 | 0 | IX |
| 26 | 8478.58 | 17.8109192919 | 47603.27 | 56841.5 | 47020.42 | 0 | 0 | IX |
| 52 | 14405.29 | 34.5644890077 | 41676.56 | 56841.5 | 41676.56 | 0 | 0 | IX |
| 156 | 17671.51 | 46.007168903 | 38410.34 | 56841.5 | 32714.77 | 0 | 0 | IX |
| 260 | 18760.42 | 50.2671521429 | 37321.43 | 56841.5 | 32714.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739551200 | 56081.85 | -112.9 | -0.20 | 56285.34 | 56841.5 | 56053.66 | 0 |
| 1739465100 | 56194.75 | 1 | 2.32 | 54807.68 | 56320.4 | 54786.42 | 0 |
| 1739378700 | 54922.36 | -21.95 | -0.04 | 55126.08 | 55854.05 | 54835.62 | 0 |
| 1739292300 | 54944.31 | 880.91 | 1.63 | 54330.66 | 55029.55 | 54131.97 | 0 |
| 1739207460 | 54063.4 | 552.56 | 1.03 | 53729.52 | 54173.91 | 53704.28 | 0 |
| 1738946400 | 53510.84 | 386.93 | 0.73 | 53384.07 | 53690.66 | 53156.61 | 0 |
| 1738860000 | 53123.91 | 335.48 | 0.64 | 52959.96 | 53194.74 | 52524.32 | 0 |
| 1738773600 | 52788.43 | -653.31 | -1.22 | 53315.18 | 53320.43 | 52633.52 | 0 |
| 1738687200 | 53441.74 | -683.66 | -1.26 | 54395.28 | 54418.43 | 53281.34 | 0 |
| 1738600800 | 54125.4 | -596.55 | -1.09 | 53596.27 | 54199.07 | 53419.07 | 0 |
| 1738341600 | 54721.95 | 555.77 | 1.03 | 54366.76 | 55132.08 | 54316.58 | 0 |
| 1738255200 | 54166.18 | 459.5 | 0.86 | 53944.18 | 54712.14 | 53944.18 | 0 |
| 1738168800 | 53706.68 | 748.08 | 1.41 | 53773.44 | 53966.18 | 53459.36 | 0 |
| 1738082400 | 52958.6 | -584.2 | -1.09 | 53622.19 | 53757.39 | 52949.65 | 0 |
| 1737996000 | 53542.8 | -2 | -3.77 | 55588.19 | 55588.19 | 53149.12 | 0 |
| 1737736800 | 55638.31 | 103.01 | 0.19 | 55726.17 | 55948.46 | 55626.34 | 0 |
| 1737650400 | 55535.3 | 1 | 2.43 | 55222.85 | 55556.82 | 54894.48 | 0 |
| 1737564000 | 54218.35 | 0 | 0.00 | 54218.35 | 54218.35 | 54218.35 | 0 |
| 1737477600 | 54218.35 | 77.02 | 0.14 | 54238 | 54281.62 | 53736.7 | 0 |
| 1737391200 | 54141.33 | 233.29 | 0.43 | 54189.02 | 54501.86 | 54011.31 | 0 |
| 1737132000 | 53908.04 | 1 | 2.36 | 52920.36 | 53940.94 | 52920.36 | 0 |
| 1737045600 | 52667.45 | 420.4 | 0.80 | 52696.1 | 52835.75 | 52453.38 | 0 |
| 1736959200 | 52247.05 | 1 | 2.05 | 51556.53 | 52380.29 | 51498.01 | 0 |
| 1736872800 | 51199.18 | -56.79 | -0.11 | 51425.19 | 51636.18 | 51057.59 | 0 |
| 1736786400 | 51255.97 | -1 | -2.04 | 52222.73 | 52222.73 | 51016.24 | 0 |
| 1736527200 | 52325.49 | -429.52 | -0.81 | 52845.45 | 52997.5 | 52212.24 | 0 |
| 1736440800 | 52755.01 | 870.6 | 1.68 | 51811.17 | 53114.93 | 51777.7 | 0 |
| 1736354400 | 51884.41 | 356.93 | 0.69 | 51651.02 | 52485.47 | 51643.52 | 0 |
| 1736268000 | 51527.48 | 51.21 | 0.10 | 51532.86 | 51667.71 | 51104.6 | 0 |
| 1736181600 | 51476.27 | 708.4 | 1.40 | 50950.55 | 51486.92 | 50412.98 | 0 |
| 1735922400 | 50767.87 | -199.4 | -0.39 | 50891.87 | 50986.18 | 50621.39 | 0 |
| 1735836000 | 50967.27 | 660.34 | 1.31 | 50612.97 | 50967.27 | 50330.83 | 0 |
| 1735576800 | 50306.93 | -181.89 | -0.36 | 50242.9 | 50444.5 | 50019.3 | 0 |
| 1735317600 | 50488.82 | 384.91 | 0.77 | 50173.82 | 50629.3 | 50024.38 | 0 |
| 1734972000 | 50103.91 | 161.55 | 0.32 | 49829.96 | 50485.25 | 49818.39 | 0 |
| 1734712800 | 49942.36 | -67.34 | -0.13 | 49505.48 | 49942.36 | 49065.26 | 0 |
| 1734626400 | 50009.7 | -841.07 | -1.65 | 50174.2 | 50374.7 | 49861.35 | 0 |
| 1734540000 | 50850.77 | 417.03 | 0.83 | 50451.36 | 51080.22 | 50294.13 | 0 |
| 1734453600 | 50433.74 | -851.97 | -1.66 | 51287.08 | 51287.08 | 50433.74 | 0 |
| 1734367200 | 51285.71 | 51.88 | 0.10 | 51212.72 | 51386.23 | 50976.39 | 0 |
| 1734108000 | 51233.83 | -80.33 | -0.16 | 51356.37 | 51590.12 | 51132.07 | 0 |
| 1734021600 | 51314.16 | -559.62 | -1.08 | 51880.58 | 52141.31 | 51314.16 | 0 |
| 1733935200 | 51873.78 | 875.39 | 1.72 | 51081.83 | 51875.41 | 51081.83 | 0 |
| 1733848800 | 50998.39 | -25.85 | -0.05 | 50929.71 | 51243.05 | 50796.69 | 0 |
| 1733762400 | 51024.24 | -1 | -2.73 | 52716.85 | 52716.85 | 51024.24 | 0 |
| 1733503200 | 52453.62 | -0.35 | -0.00 | 52474.51 | 52692.85 | 52301.6 | 0 |
| 1733416800 | 52453.97 | 261.96 | 0.50 | 52124.17 | 52453.97 | 51995.61 | 0 |
| 1733330400 | 52192.01 | 348 | 0.67 | 51994.99 | 52398.35 | 51970.31 | 0 |
| 1733244000 | 51844.01 | 545.19 | 1.06 | 51463.79 | 51949.57 | 51463.79 | 0 |
| 1733157600 | 51298.82 | 549.82 | 1.08 | 50677.95 | 51442.38 | 50677.95 | 0 |
| 1732898400 | 50749 | -21.07 | -0.04 | 50897.59 | 50976.03 | 50441.59 | 0 |
| 1732812000 | 50770.07 | 732.08 | 1.46 | 50350.78 | 50915.91 | 50332.73 | 0 |
| 1732725600 | 50037.99 | -82.09 | -0.16 | 50063.77 | 50228.9 | 49700.21 | 0 |
| 1732639200 | 50120.08 | -472.8 | -0.93 | 50211.23 | 50429.1 | 49947.33 | 0 |
| 1732552800 | 50592.88 | 373.68 | 0.74 | 50451.22 | 50700.76 | 50274.36 | 0 |
| 1732293600 | 50219.2 | 285.46 | 0.57 | 50269.32 | 50298.38 | 49601.5 | 0 |
| 1732207200 | 49933.74 | 237.48 | 0.48 | 49647.42 | 50056.81 | 49101.51 | 0 |
| 1732120800 | 49696.26 | 297.18 | 0.60 | 49804.04 | 50040.4 | 49548.63 | 0 |
| 1732034400 | 49399.08 | -525.82 | -1.05 | 49984.28 | 50073.19 | 48649.27 | 0 |
| 1731948000 | 49924.9 | 21.08 | 0.04 | 49907.97 | 49925.67 | 49431.59 | 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
