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 | -22.36 | -1.8908771099 | 1182.52 | 1185.41 | 1151.34 | 0 | 0 | IX |
| 4 | -17.45 | -1.48181486231 | 1177.61 | 1202.59 | 1151.34 | 0 | 0 | IX |
| 12 | 21.55 | 1.89265859249 | 1138.61 | 1202.59 | 1133.01 | 0 | 0 | IX |
| 26 | 23.36 | 2.05489092189 | 1136.8 | 1202.59 | 1112.74 | 0 | 0 | IX |
| 52 | 125.48 | 12.1274210384 | 1034.68 | 1202.59 | 1028.79 | 0 | 0 | IX |
| 156 | 29.3 | 2.59094848169 | 1130.86 | 1202.59 | 874.7 | 0 | 0 | IX |
| 260 | 174.58 | 17.7134276264 | 985.58 | 1202.59 | 735.93 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1161.47 | -2.31 | -0.20 | 1160.68 | 1165.4 | 1159.69 | 0 |
| 1730395800 | 1163.78 | 2.95 | 0.25 | 1160.22 | 1163.78 | 1151.34 | 0 |
| 1730309400 | 1160.83 | -6.08 | -0.52 | 1167.68 | 1167.68 | 1156.74 | 0 |
| 1730223000 | 1166.91 | -14.05 | -1.19 | 1181.95 | 1184.99 | 1166.04 | 0 |
| 1730136600 | 1180.96 | 0.28 | 0.02 | 1182.52 | 1185.41 | 1176.48 | 0 |
| 1729873800 | 1180.68 | -1.58 | -0.13 | 1183.64 | 1183.64 | 1178.19 | 0 |
| 1729787400 | 1182.26 | 7.7 | 0.66 | 1175.92 | 1190.13 | 1175.92 | 0 |
| 1729701000 | 1174.56 | -5.53 | -0.47 | 1177.07 | 1178.73 | 1171.26 | 0 |
| 1729614600 | 1180.09 | -8.84 | -0.74 | 1186.05 | 1186.05 | 1177.47 | 0 |
| 1729528200 | 1188.93 | -10.54 | -0.88 | 1198.84 | 1200.3599 | 1188.93 | 0 |
| 1729269000 | 1199.47 | 1.9 | 0.16 | 1192.31 | 1199.47 | 1190.58 | 0 |
| 1729182600 | 1197.57 | -1.06 | -0.09 | 1197.73 | 1202.59 | 1195.75 | 0 |
| 1729096200 | 1198.63 | 4.72 | 0.40 | 1201.1099 | 1201.45 | 1193.9 | 0 |
| 1729009800 | 1193.91 | 1.04 | 0.09 | 1192.82 | 1198.97 | 1192.82 | 0 |
| 1728923400 | 1192.8699 | 5.06 | 0.43 | 1188.42 | 1194.89 | 1188.42 | 0 |
| 1728664200 | 1187.81 | 4.67 | 0.39 | 1184.73 | 1188.1 | 1179.23 | 0 |
| 1728577800 | 1183.14 | -1.02 | -0.09 | 1182.47 | 1185.64 | 1180.55 | 0 |
| 1728491400 | 1184.16 | 6.52 | 0.55 | 1178.7 | 1184.2 | 1176.92 | 0 |
| 1728405000 | 1177.64 | 1.62 | 0.14 | 1177.05 | 1178.14 | 1171.41 | 0 |
| 1728318600 | 1176.02 | -1.18 | -0.10 | 1177.6099 | 1180.38 | 1173.1199 | 0 |
| 1728059400 | 1177.2 | -6.87 | -0.58 | 1180.79 | 1183.93 | 1176.02 | 0 |
| 1727973000 | 1184.07 | 0.99 | 0.08 | 1190.22 | 1194.64 | 1180.71 | 0 |
| 1727886600 | 1183.08 | -5.25 | -0.44 | 1187.52 | 1188.48 | 1179.79 | 0 |
| 1727800200 | 1188.33 | -0.61 | -0.05 | 1189.9 | 1194.19 | 1184.29 | 0 |
| 1727713800 | 1188.94 | -3.64 | -0.31 | 1192.74 | 1193.13 | 1187.79 | 0 |
| 1727454600 | 1192.58 | 14.62 | 1.24 | 1177.3599 | 1195.75 | 1177.3599 | 0 |
| 1727368200 | 1177.96 | 3.21 | 0.27 | 1177.63 | 1182.43 | 1173.59 | 0 |
| 1727281800 | 1174.75 | 6.64 | 0.57 | 1171.1199 | 1177.29 | 1168.35 | 0 |
| 1727195400 | 1168.1099 | 5.75 | 0.49 | 1160.78 | 1168.2 | 1160.78 | 0 |
| 1727109000 | 1162.3599 | 1.52 | 0.13 | 1161.6199 | 1167.78 | 1160.05 | 0 |
| 1726849800 | 1160.84 | -10.85 | -0.93 | 1170.51 | 1171.8599 | 1160.84 | 0 |
| 1726763400 | 1171.69 | 3.36 | 0.29 | 1169.93 | 1178.93 | 1166.74 | 0 |
| 1726677000 | 1168.33 | -8.02 | -0.68 | 1176.13 | 1180.06 | 1168.14 | 0 |
| 1726590600 | 1176.35 | -3.75 | -0.32 | 1180.78 | 1185.27 | 1176.24 | 0 |
| 1726504200 | 1180.1 | -3.18 | -0.27 | 1183.29 | 1183.29 | 1177.3 | 0 |
| 1726245000 | 1183.28 | 10.21 | 0.87 | 1173.28 | 1185.15 | 1172.03 | 0 |
| 1726158600 | 1173.07 | 2.21 | 0.19 | 1170.44 | 1178 | 1170.44 | 0 |
| 1726072200 | 1170.8599 | 4.4 | 0.38 | 1167.25 | 1174.01 | 1166.43 | 0 |
| 1725985800 | 1166.46 | -9.9 | -0.84 | 1173.8 | 1174.67 | 1164.09 | 0 |
| 1725899400 | 1176.3599 | 9.34 | 0.80 | 1169.3599 | 1176.3599 | 1169.09 | 0 |
| 1725640200 | 1167.02 | -7.74 | -0.66 | 1174.68 | 1175.13 | 1164.84 | 0 |
| 1725553800 | 1174.76 | -0.94 | -0.08 | 1174.58 | 1179.74 | 1173.81 | 0 |
| 1725467400 | 1175.7 | -4.24 | -0.36 | 1176.9 | 1177.43 | 1171.5 | 0 |
| 1725381000 | 1179.94 | -0.99 | -0.08 | 1183.56 | 1187.34 | 1178.17 | 0 |
| 1725294600 | 1180.93 | -0.67 | -0.06 | 1181.65 | 1182.59 | 1177.21 | 0 |
| 1725035400 | 1181.6 | 2.37 | 0.20 | 1178.72 | 1184.17 | 1177.77 | 0 |
| 1724949000 | 1179.23 | 3.3 | 0.28 | 1175.55 | 1181.31 | 1175.06 | 0 |
| 1724862600 | 1175.93 | 8.27 | 0.71 | 1167.22 | 1177.97 | 1167.22 | 0 |
| 1724776200 | 1167.66 | 2.15 | 0.18 | 1165.6 | 1171.94 | 1165.51 | 0 |
| 1724689800 | 1165.51 | -1.73 | -0.15 | 1165.84 | 1167.51 | 1161.84 | 0 |
| 1724430600 | 1167.24 | 7.53 | 0.65 | 1160.7 | 1168.34 | 1160.7 | 0 |
| 1724344200 | 1159.71 | -2.11 | -0.18 | 1161.48 | 1165.44 | 1159.71 | 0 |
| 1724257800 | 1161.82 | 3.04 | 0.26 | 1159.8699 | 1163.85 | 1158.6199 | 0 |
| 1724171400 | 1158.78 | 1.74 | 0.15 | 1158.94 | 1161.63 | 1156.03 | 0 |
| 1724085000 | 1157.04 | 2.96 | 0.26 | 1153.45 | 1161.4 | 1151.67 | 0 |
| 1723825800 | 1154.08 | 3.74 | 0.33 | 1149.46 | 1154.71 | 1147.64 | 0 |
| 1723739400 | 1150.34 | 4.45 | 0.39 | 1146.44 | 1152.66 | 1144.9 | 0 |
| 1723653000 | 1145.89 | 3.97 | 0.35 | 1147.65 | 1150.34 | 1142.16 | 0 |
| 1723566600 | 1141.92 | 2.54 | 0.22 | 1139.58 | 1143.55 | 1133.01 | 0 |
| 1723480200 | 1139.38 | 2.4 | 0.21 | 1138.6099 | 1143.98 | 1138.38 | 0 |
| 1723221000 | 1136.98 | 0.52 | 0.05 | 1133.71 | 1138.8699 | 1131.58 | 0 |
| 1723134600 | 1136.46 | -1.84 | -0.16 | 1137.8 | 1140.21 | 1132.92 | 0 |
| 1723048200 | 1138.3 | 11.48 | 1.02 | 1126.35 | 1142.4 | 1123.93 | 0 |
| 1722961800 | 1126.82 | -0.71 | -0.06 | 1124.38 | 1131.29 | 1117.3 | 0 |
| 1722875400 | 1127.53 | -9.35 | -0.82 | 1139.55 | 1139.76 | 1115.56 | 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
