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 | -47 | -2.99164884408 | 1571.04 | 1574.34 | 1518.73 | 0 | 0 | IX |
| 4 | -134.62 | -8.11619017761 | 1658.66 | 1704.27 | 1518.73 | 0 | 0 | IX |
| 12 | -85.7 | -5.3238411172 | 1609.74 | 1704.27 | 1518.73 | 0 | 0 | IX |
| 26 | -146.69 | -8.77999437372 | 1670.73 | 1800.01 | 1518.73 | 0 | 0 | IX |
| 52 | -219.15 | -12.5717793241 | 1743.19 | 1800.01 | 1518.73 | 0 | 0 | IX |
| 156 | -149.43 | -8.9293503917 | 1673.47 | 1800.01 | 1327.35 | 4682146 | 1635.63955764 | IX |
| 260 | -149.43 | -8.9293503917 | 1673.47 | 1800.01 | 1327.35 | 4682146 | 1635.63955764 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 1545.21 | -0.03 | -0.00 | 1545.1 | 1558.98 | 1538.9 | 0 |
| 1735334940 | 1545.24 | -22.4 | -1.43 | 1567.64 | 1571.83 | 1542.94 | 0 |
| 1735248540 | 1567.64 | -3.44 | -0.22 | 1571.04 | 1574.34 | 1561.7 | 0 |
| 1734989340 | 1571.08 | -16.55 | -1.04 | 1588.33 | 1588.33 | 1560.79 | 0 |
| 1734730200 | 1587.63 | 16.88 | 1.07 | 1571.05 | 1591.31 | 1559.3 | 0 |
| 1734643800 | 1570.75 | 2.64 | 0.17 | 1567.99 | 1574.51 | 1562.1199 | 0 |
| 1734557400 | 1568.1099 | -55.94 | -3.44 | 1624.05 | 1624.67 | 1563.19 | 0 |
| 1734470940 | 1624.05 | 7.97 | 0.49 | 1616.08 | 1641.6 | 1615.05 | 0 |
| 1734384540 | 1616.08 | 0.84 | 0.05 | 1615.17 | 1635.07 | 1613.99 | 0 |
| 1734125340 | 1615.24 | -12.88 | -0.79 | 1628.1199 | 1637.5 | 1615.24 | 0 |
| 1734039000 | 1628.1199 | -54.57 | -3.24 | 1682.69 | 1682.71 | 1626.64 | 0 |
| 1733952540 | 1682.69 | 24.17 | 1.46 | 1658.63 | 1704.27 | 1654.53 | 0 |
| 1733866140 | 1658.52 | 5.04 | 0.30 | 1653.51 | 1676.7 | 1652.42 | 0 |
| 1733779740 | 1653.48 | 6.65 | 0.40 | 1646.9 | 1659.58 | 1642.14 | 0 |
| 1733520600 | 1646.83 | -25.87 | -1.55 | 1672.7 | 1677.22 | 1643.34 | 0 |
| 1733434200 | 1672.7 | 14.04 | 0.85 | 1658.66 | 1684.46 | 1658.66 | 0 |
| 1733347800 | 1658.66 | 23.39 | 1.43 | 1635.29 | 1661.46 | 1635.1199 | 0 |
| 1733261340 | 1635.27 | 17.13 | 1.06 | 1617.88 | 1636.6199 | 1616.34 | 0 |
| 1733174940 | 1618.14 | -0.92 | -0.06 | 1619.1 | 1623.8 | 1606.45 | 0 |
| 1732915740 | 1619.06 | 25.01 | 1.57 | 1594.05 | 1623.22 | 1586.64 | 0 |
| 1732829400 | 1594.05 | -31.94 | -1.96 | 1625.99 | 1626.27 | 1589.96 | 0 |
| 1732743000 | 1625.99 | -19.43 | -1.18 | 1645.53 | 1654.64 | 1621.34 | 0 |
| 1732656600 | 1645.42 | 7.71 | 0.47 | 1638.1199 | 1653.95 | 1632.94 | 0 |
| 1732570140 | 1637.71 | 4.84 | 0.30 | 1632.8699 | 1644.1199 | 1631.6 | 0 |
| 1732310940 | 1632.8699 | 38.39 | 2.41 | 1594.5 | 1632.8699 | 1594.5 | 0 |
| 1732224600 | 1594.48 | -8.41 | -0.52 | 1602.89 | 1602.89 | 1587.5 | 0 |
| 1732051800 | 1602.89 | 2.02 | 0.13 | 1600.6099 | 1616.28 | 1597.54 | 0 |
| 1731965340 | 1600.8699 | -13.64 | -0.84 | 1614.54 | 1620.01 | 1596.76 | 0 |
| 1731619800 | 1614.51 | -3.8 | -0.23 | 1618.31 | 1633.07 | 1613.75 | 0 |
| 1731533400 | 1618.31 | -3.17 | -0.20 | 1621.44 | 1624.22 | 1601.97 | 0 |
| 1731446940 | 1621.48 | 7.51 | 0.47 | 1614.05 | 1621.9 | 1606.48 | 0 |
| 1731360540 | 1613.97 | 5.91 | 0.37 | 1608.15 | 1614.34 | 1598.73 | 0 |
| 1731101400 | 1608.06 | -33.34 | -2.03 | 1641.48 | 1641.69 | 1599.81 | 0 |
| 1731014940 | 1641.4 | -48.24 | -2.86 | 1689.64 | 1691.08 | 1638.3 | 0 |
| 1730928600 | 1689.64 | 8.1 | 0.48 | 1681.39 | 1695.4 | 1654.98 | 0 |
| 1730842200 | 1681.54 | 4.06 | 0.24 | 1677.48 | 1681.73 | 1662.56 | 0 |
| 1730755800 | 1677.48 | 44.57 | 2.73 | 1633.45 | 1678.83 | 1633.3599 | 0 |
| 1730496600 | 1632.91 | -15.08 | -0.92 | 1647.94 | 1655.17 | 1630.5 | 0 |
| 1730410200 | 1647.99 | -14.31 | -0.86 | 1662.13 | 1676.24 | 1647.49 | 0 |
| 1730323800 | 1662.3 | 13.89 | 0.84 | 1648.41 | 1666.19 | 1648.41 | 0 |
| 1730237340 | 1648.41 | -0.07 | -0.00 | 1648.81 | 1657 | 1644.58 | 0 |
| 1730151000 | 1648.48 | 26.25 | 1.62 | 1622.23 | 1655.9 | 1622.23 | 0 |
| 1729891800 | 1622.23 | -3.12 | -0.19 | 1625.34 | 1633.8599 | 1620.82 | 0 |
| 1729805400 | 1625.35 | 9.14 | 0.57 | 1616.23 | 1628.6099 | 1607.56 | 0 |
| 1729719000 | 1616.21 | 1.07 | 0.07 | 1615.17 | 1617.88 | 1603.1 | 0 |
| 1729632600 | 1615.14 | 0.63 | 0.04 | 1614.45 | 1617.66 | 1601.52 | 0 |
| 1729546140 | 1614.51 | 3.42 | 0.21 | 1611.09 | 1621.25 | 1610.7 | 0 |
| 1729287000 | 1611.09 | 0.06 | 0.00 | 1611.1 | 1625.03 | 1604.75 | 0 |
| 1729200540 | 1611.03 | -2.52 | -0.16 | 1613.6199 | 1613.7 | 1592.22 | 0 |
| 1729114140 | 1613.55 | 5.3 | 0.33 | 1608.21 | 1624.14 | 1600.29 | 0 |
| 1729027740 | 1608.25 | 2.7 | 0.17 | 1605.34 | 1616.53 | 1600.85 | 0 |
| 1728941340 | 1605.55 | 15.57 | 0.98 | 1590.07 | 1613.84 | 1585.56 | 0 |
| 1728682200 | 1589.98 | -13.19 | -0.82 | 1603.14 | 1603.63 | 1580.97 | 0 |
| 1728595740 | 1603.17 | -6.64 | -0.41 | 1609.74 | 1610.6099 | 1596.45 | 0 |
| 1728509400 | 1609.81 | -28.93 | -1.77 | 1638.65 | 1638.65 | 1608.1199 | 0 |
| 1728422940 | 1638.74 | -4.72 | -0.29 | 1643.52 | 1643.59 | 1624.88 | 0 |
| 1728336600 | 1643.46 | -10.45 | -0.63 | 1653.91 | 1664.24 | 1638.94 | 0 |
| 1728077400 | 1653.91 | 2.76 | 0.17 | 1651.03 | 1653.91 | 1640.9 | 0 |
| 1727991000 | 1651.15 | -29.3 | -1.74 | 1680.42 | 1680.42 | 1639.63 | 0 |
| 1727904540 | 1680.45 | 16.02 | 0.96 | 1664.64 | 1698.19 | 1664.64 | 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
