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 | 32.97 | 1.33814421274 | 2463.86 | 2502.76 | 2389.46 | 0 | 0 | IX |
| 4 | 125.41 | 5.28839260865 | 2371.42 | 2522.42 | 2346.02 | 0 | 0 | IX |
| 12 | -190.67 | -7.09469767442 | 2687.5 | 2801.78 | 2341.79 | 0 | 0 | IX |
| 26 | -459.86 | -15.5532030751 | 2956.69 | 3032.77 | 2341.79 | 0 | 0 | IX |
| 52 | -333.89 | -11.7952323084 | 2830.72 | 3032.77 | 2341.79 | 0 | 0 | IX |
| 156 | -1431.84 | -36.4459219023 | 3928.67 | 4275.62 | 2341.79 | 22817427 | 3662.99383239 | IX |
| 260 | -2945.59 | -54.122798314 | 5442.42 | 5711.66 | 2341.79 | 43340914 | 4291.43825045 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 2496.83 | 83.66 | 3.47 | 2413.08 | 2502.76 | 2413.08 | 0 |
| 1739482140 | 2413.17 | -10.26 | -0.42 | 2423.43 | 2423.52 | 2389.46 | 0 |
| 1739395740 | 2423.43 | -51.13 | -2.07 | 2474.4699 | 2474.4699 | 2413.13 | 0 |
| 1739309400 | 2474.56 | 31.81 | 1.30 | 2442.71 | 2485.44 | 2438.88 | 0 |
| 1739222940 | 2442.75 | 23.37 | 0.97 | 2419.38 | 2479.32 | 2419.38 | 0 |
| 1738963800 | 2419.38 | -44.49 | -1.81 | 2463.86 | 2467.6 | 2408.29 | 0 |
| 1738877340 | 2463.87 | 28.49 | 1.17 | 2435.38 | 2469.53 | 2428.37 | 0 |
| 1738790940 | 2435.38 | -10.69 | -0.44 | 2446.1 | 2450.12 | 2407.68 | 0 |
| 1738704600 | 2446.07 | -28.72 | -1.16 | 2473.57 | 2473.57 | 2431.01 | 0 |
| 1738618200 | 2474.79 | -2.45 | -0.10 | 2477.2399 | 2490.37 | 2463.18 | 0 |
| 1738358940 | 2477.2399 | -25.19 | -1.01 | 2502.43 | 2522.42 | 2477.2399 | 0 |
| 1738272540 | 2502.43 | 73.06 | 3.01 | 2429.37 | 2506.07 | 2429.33 | 0 |
| 1738186200 | 2429.37 | -14.58 | -0.60 | 2443.95 | 2459.82 | 2424.56 | 0 |
| 1738099740 | 2443.95 | -25.55 | -1.03 | 2469.52 | 2476.33 | 2443.95 | 0 |
| 1738013340 | 2469.5 | 73.74 | 3.08 | 2395.79 | 2469.5 | 2389.69 | 0 |
| 1737754200 | 2395.76 | -3.08 | -0.13 | 2398.86 | 2425.82 | 2395.73 | 0 |
| 1737667740 | 2398.84 | -3.33 | -0.14 | 2411.44 | 2436.62 | 2392.15 | 0 |
| 1737581400 | 2402.17 | 0 | 0.00 | 2402.17 | 2402.17 | 2402.17 | 0 |
| 1737495000 | 2402.17 | 2.74 | 0.11 | 2399.46 | 2404.38 | 2373.71 | 0 |
| 1737408600 | 2399.43 | 20.5 | 0.86 | 2378.92 | 2412.13 | 2354.31 | 0 |
| 1737149400 | 2378.93 | 7.52 | 0.32 | 2371.42 | 2392.08 | 2346.02 | 0 |
| 1737062940 | 2371.41 | -74.57 | -3.05 | 2446.02 | 2446.6 | 2370.12 | 0 |
| 1736976540 | 2445.98 | 77.84 | 3.29 | 2368.2 | 2457.9899 | 2368.2 | 0 |
| 1736890140 | 2368.14 | 8.2 | 0.35 | 2359.94 | 2371.06 | 2341.79 | 0 |
| 1736803740 | 2359.94 | -9.12 | -0.38 | 2369.09 | 2372.16 | 2347.67 | 0 |
| 1736544540 | 2369.06 | -35.73 | -1.49 | 2404.83 | 2405.32 | 2353.42 | 0 |
| 1736458140 | 2404.79 | -1.44 | -0.06 | 2406.2399 | 2420.2 | 2387.4699 | 0 |
| 1736371740 | 2406.23 | -41.1 | -1.68 | 2447.33 | 2447.33 | 2390.9699 | 0 |
| 1736285400 | 2447.33 | 23.52 | 0.97 | 2423.81 | 2453.81 | 2423.81 | 0 |
| 1736198940 | 2423.81 | 46.4 | 1.95 | 2377.44 | 2427.2399 | 2377.44 | 0 |
| 1735939740 | 2377.41 | -34.82 | -1.44 | 2412.23 | 2419.21 | 2369.58 | 0 |
| 1735853400 | 2412.23 | -19.43 | -0.80 | 2431.61 | 2432.25 | 2382.55 | 0 |
| 1735594200 | 2431.66 | -9.45 | -0.39 | 2441.11 | 2467.9699 | 2425.01 | 0 |
| 1735334940 | 2441.11 | -31.26 | -1.26 | 2472.37 | 2485.36 | 2427.82 | 0 |
| 1735248540 | 2472.37 | -20.53 | -0.82 | 2492.9 | 2496.31 | 2467.66 | 0 |
| 1734989340 | 2492.9 | -49.53 | -1.95 | 2542.7199 | 2542.7199 | 2492.9 | 0 |
| 1734730200 | 2542.43 | 36.88 | 1.47 | 2505.55 | 2550.75 | 2484.58 | 0 |
| 1734643800 | 2505.55 | 53.36 | 2.18 | 2452.19 | 2511.03 | 2452.19 | 0 |
| 1734557400 | 2452.19 | -110.93 | -4.33 | 2563.12 | 2563.12 | 2445.1 | 0 |
| 1734470940 | 2563.12 | 13.43 | 0.53 | 2549.69 | 2572.75 | 2524.2199 | 0 |
| 1734384540 | 2549.69 | -21.96 | -0.85 | 2571.6 | 2592.7 | 2547.9699 | 0 |
| 1734125340 | 2571.65 | -44.75 | -1.71 | 2616.4 | 2629.4 | 2571.65 | 0 |
| 1734039000 | 2616.4 | -104.77 | -3.85 | 2721.16 | 2721.16 | 2616.14 | 0 |
| 1733952540 | 2721.17 | 37.6 | 1.40 | 2683.6 | 2766.18 | 2669.01 | 0 |
| 1733866140 | 2683.57 | 25.77 | 0.97 | 2657.8 | 2712.25 | 2657.8 | 0 |
| 1733779740 | 2657.8 | -10.89 | -0.41 | 2668.69 | 2685.03 | 2647.2 | 0 |
| 1733520600 | 2668.69 | -56.12 | -2.06 | 2724.96 | 2730.59 | 2663.77 | 0 |
| 1733434200 | 2724.81 | 37.14 | 1.38 | 2687.75 | 2747.78 | 2687.71 | 0 |
| 1733347800 | 2687.67 | 16.32 | 0.61 | 2671.39 | 2701.4699 | 2666.1 | 0 |
| 1733261340 | 2671.35 | 37.71 | 1.43 | 2633.63 | 2675.66 | 2629.64 | 0 |
| 1733174940 | 2633.64 | 11.17 | 0.43 | 2622.48 | 2648.2199 | 2599.03 | 0 |
| 1732915740 | 2622.4699 | 11.44 | 0.44 | 2611.01 | 2631.44 | 2573.08 | 0 |
| 1732829400 | 2611.03 | -94.32 | -3.49 | 2705.36 | 2705.54 | 2602.29 | 0 |
| 1732743000 | 2705.35 | -81.38 | -2.92 | 2786.92 | 2801.78 | 2705.35 | 0 |
| 1732656600 | 2786.73 | 31.05 | 1.13 | 2755.69 | 2801.25 | 2747.25 | 0 |
| 1732570140 | 2755.68 | 5.48 | 0.20 | 2750.03 | 2766.65 | 2741.4 | 0 |
| 1732310940 | 2750.2 | 62.73 | 2.33 | 2687.5 | 2750.28 | 2687.4899 | 0 |
| 1732224600 | 2687.4699 | -33.28 | -1.22 | 2720.75 | 2720.75 | 2671.41 | 0 |
| 1732051800 | 2720.75 | 13.99 | 0.52 | 2706.76 | 2738.3 | 2694.03 | 0 |
| 1731965340 | 2706.76 | -40.9 | -1.49 | 2747.54 | 2748.21 | 2702.68 | 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
